RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中储股份600787.SH
最近收盘价4.552026-07-17
最近交易日2026-07-17
成交量（股）28,701,427
成交额（元）132,215,740
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.113 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.128 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.58 | 4.67 | 4.53 | 4.55 | 4.55 | qfq | 28,701,427 | 132,215,740 | -0.66% |
| 2026-07-16 | 4.59 | 4.64 | 4.55 | 4.58 | 4.58 | qfq | 18,131,000 | 83,112,340 | -0.22% |
| 2026-07-15 | 4.48 | 4.62 | 4.47 | 4.59 | 4.59 | qfq | 24,192,300 | 110,779,701 | 2.00% |
| 2026-07-14 | 4.43 | 4.54 | 4.41 | 4.50 | 4.50 | qfq | 25,064,103 | 112,579,061 | 1.12% |
| 2026-07-13 | 4.41 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 24,132,903 | 106,884,827 | 1.14% |
| 2026-07-10 | 4.33 | 4.44 | 4.28 | 4.40 | 4.40 | qfq | 22,473,725 | 98,579,623 | 1.62% |
| 2026-07-09 | 4.37 | 4.41 | 4.31 | 4.33 | 4.33 | qfq | 16,959,900 | 73,735,863 | -0.69% |
| 2026-07-08 | 4.31 | 4.38 | 4.26 | 4.36 | 4.36 | qfq | 15,800,800 | 68,594,119 | 0.93% |
| 2026-07-07 | 4.43 | 4.43 | 4.29 | 4.32 | 4.32 | qfq | 16,722,200 | 72,670,817 | -2.48% |
| 2026-07-06 | 4.36 | 4.43 | 4.34 | 4.43 | 4.43 | qfq | 18,393,413 | 80,855,682 | 1.61% |
| 2026-07-03 | 4.36 | 4.42 | 4.32 | 4.36 | 4.36 | qfq | 16,990,902 | 74,122,805 | 0.00% |
| 2026-07-02 | 4.30 | 4.47 | 4.30 | 4.36 | 4.36 | qfq | 24,464,600 | 107,236,700 | -0.23% |
| 2026-07-01 | 4.25 | 4.45 | 4.24 | 4.37 | 4.37 | qfq | 37,830,502 | 165,151,035 | 4.55% |
| 2026-06-30 | 4.16 | 4.20 | 4.11 | 4.18 | 4.18 | qfq | 19,289,622 | 80,119,727 | 0.00% |
| 2026-06-29 | 4.15 | 4.21 | 4.05 | 4.18 | 4.18 | qfq | 22,431,294 | 92,827,829 | 0.72% |
| 2026-06-26 | 4.28 | 4.28 | 4.14 | 4.15 | 4.15 | qfq | 22,806,139 | 95,500,830 | -3.04% |
| 2026-06-25 | 4.31 | 4.34 | 4.25 | 4.28 | 4.28 | qfq | 17,772,986 | 76,183,596 | -0.93% |
| 2026-06-24 | 4.45 | 4.45 | 4.31 | 4.32 | 4.32 | qfq | 19,642,300 | 85,633,026 | -4.21% |
| 2026-06-23 | 4.50 | 4.60 | 4.49 | 4.51 | 4.40 | qfq | 20,290,294 | 92,260,842 | 0.22% |
| 2026-06-22 | 4.47 | 4.51 | 4.34 | 4.50 | 4.39 | qfq | 21,986,129 | 97,202,832 | 0.45% |
| 2026-06-18 | 4.55 | 4.56 | 4.47 | 4.48 | 4.37 | qfq | 15,371,382 | 69,133,297 | -1.97% |
| 2026-06-17 | 4.63 | 4.64 | 4.52 | 4.57 | 4.46 | qfq | 15,582,047 | 71,103,974 | -1.08% |
| 2026-06-16 | 4.62 | 4.63 | 4.53 | 4.62 | 4.50 | qfq | 17,655,800 | 81,040,690 | 0.43% |
| 2026-06-15 | 4.60 | 4.68 | 4.56 | 4.60 | 4.48 | qfq | 19,084,200 | 88,046,328 | 0.66% |
| 2026-06-12 | 4.51 | 4.58 | 4.48 | 4.57 | 4.46 | qfq | 21,478,800 | 97,326,534 | 1.56% |
| 2026-06-11 | 4.57 | 4.60 | 4.45 | 4.50 | 4.39 | qfq | 16,508,319 | 74,445,957 | -1.53% |
| 2026-06-10 | 4.52 | 4.58 | 4.50 | 4.57 | 4.46 | qfq | 15,930,013 | 72,253,464 | 0.66% |
| 2026-06-09 | 4.61 | 4.63 | 4.53 | 4.54 | 4.43 | qfq | 16,460,000 | 75,129,682 | -1.09% |
| 2026-06-08 | 4.65 | 4.71 | 4.53 | 4.59 | 4.47 | qfq | 21,015,300 | 96,744,158 | -1.92% |
| 2026-06-05 | 4.65 | 4.73 | 4.64 | 4.68 | 4.56 | qfq | 15,878,361 | 74,454,392 | 0.86% |
| 2026-06-04 | 4.77 | 4.80 | 4.63 | 4.64 | 4.52 | qfq | 17,183,200 | 80,609,692 | -2.73% |
| 2026-06-03 | 4.82 | 4.83 | 4.74 | 4.77 | 4.65 | qfq | 18,715,876 | 89,303,467 | -1.24% |
| 2026-06-02 | 4.89 | 4.91 | 4.82 | 4.83 | 4.71 | qfq | 18,454,200 | 89,594,822 | -1.23% |
| 2026-06-01 | 4.78 | 4.89 | 4.74 | 4.89 | 4.77 | qfq | 23,935,800 | 115,702,464 | 2.30% |
| 2026-05-29 | 4.72 | 4.86 | 4.71 | 4.78 | 4.66 | qfq | 31,556,501 | 151,402,770 | 1.27% |
| 2026-05-28 | 4.69 | 4.76 | 4.66 | 4.72 | 4.60 | qfq | 18,472,137 | 87,170,957 | 0.64% |
| 2026-05-27 | 4.78 | 4.82 | 4.65 | 4.69 | 4.57 | qfq | 23,363,377 | 110,157,273 | -2.09% |
| 2026-05-26 | 4.82 | 4.83 | 4.73 | 4.79 | 4.67 | qfq | 17,149,298 | 82,054,323 | -1.03% |
| 2026-05-25 | 4.81 | 4.85 | 4.77 | 4.84 | 4.72 | qfq | 13,833,347 | 66,527,831 | 0.62% |
| 2026-05-22 | 4.82 | 4.85 | 4.76 | 4.81 | 4.69 | qfq | 15,487,799 | 74,379,428 | 0.00% |
| 2026-05-21 | 4.87 | 4.92 | 4.80 | 4.81 | 4.69 | qfq | 22,305,081 | 108,241,656 | -1.03% |
| 2026-05-20 | 4.91 | 4.91 | 4.83 | 4.86 | 4.74 | qfq | 17,283,092 | 83,826,968 | -1.22% |
| 2026-05-19 | 4.86 | 4.94 | 4.85 | 4.92 | 4.80 | qfq | 19,774,053 | 96,600,487 | 1.44% |
| 2026-05-18 | 4.95 | 4.96 | 4.81 | 4.85 | 4.73 | qfq | 29,447,742 | 143,221,084 | -2.22% |
| 2026-05-15 | 5.07 | 5.09 | 4.93 | 4.96 | 4.84 | qfq | 31,466,409 | 157,211,451 | -2.17% |
| 2026-05-14 | 5.18 | 5.19 | 5.06 | 5.07 | 4.94 | qfq | 25,710,112 | 131,129,154 | -2.12% |
| 2026-05-13 | 5.21 | 5.22 | 5.17 | 5.18 | 5.05 | qfq | 18,537,402 | 96,144,711 | -0.58% |
| 2026-05-12 | 5.29 | 5.29 | 5.20 | 5.21 | 5.08 | qfq | 21,629,200 | 113,005,104 | -1.33% |
| 2026-05-11 | 5.26 | 5.30 | 5.22 | 5.28 | 5.15 | qfq | 18,684,952 | 98,494,001 | 0.38% |
| 2026-05-08 | 5.25 | 5.28 | 5.24 | 5.26 | 5.13 | qfq | 13,922,178 | 73,186,363 | 0.00% |
| 2026-05-07 | 5.30 | 5.30 | 5.26 | 5.26 | 5.13 | qfq | 15,844,272 | 83,549,913 | -0.38% |
| 2026-05-06 | 5.26 | 5.30 | 5.26 | 5.28 | 5.15 | qfq | 16,415,922 | 86,766,430 | 0.19% |
| 2026-04-30 | 5.32 | 5.34 | 5.25 | 5.27 | 5.14 | qfq | 25,216,008 | 133,204,912 | -1.50% |
| 2026-04-29 | 5.28 | 5.37 | 5.27 | 5.35 | 5.22 | qfq | 17,694,531 | 94,514,252 | 1.33% |
| 2026-04-28 | 5.30 | 5.31 | 5.25 | 5.28 | 5.15 | qfq | 15,078,115 | 79,585,383 | -0.38% |
| 2026-04-27 | 5.36 | 5.37 | 5.29 | 5.30 | 5.17 | qfq | 15,756,675 | 83,696,172 | -1.30% |
| 2026-04-24 | 5.33 | 5.38 | 5.31 | 5.37 | 5.24 | qfq | 15,169,765 | 81,091,488 | 0.37% |
| 2026-04-23 | 5.34 | 5.38 | 5.28 | 5.35 | 5.22 | qfq | 17,849,855 | 95,152,884 | 0.00% |
| 2026-04-22 | 5.36 | 5.39 | 5.33 | 5.35 | 5.22 | qfq | 16,088,279 | 86,134,554 | -0.37% |
| 2026-04-21 | 5.36 | 5.39 | 5.35 | 5.37 | 5.24 | qfq | 20,474,890 | 109,988,989 | 0.94% |
| 2026-04-20 | 5.33 | 5.35 | 5.31 | 5.32 | 5.19 | qfq | 13,489,174 | 71,918,891 | -0.37% |
| 2026-04-17 | 5.38 | 5.39 | 5.32 | 5.34 | 5.21 | qfq | 14,306,414 | 76,358,952 | -0.74% |
| 2026-04-16 | 5.38 | 5.41 | 5.34 | 5.38 | 5.25 | qfq | 17,810,332 | 95,671,809 | -0.19% |
| 2026-04-15 | 5.43 | 5.44 | 5.37 | 5.39 | 5.25 | qfq | 16,476,588 | 88,872,925 | -0.55% |
| 2026-04-14 | 5.44 | 5.45 | 5.38 | 5.42 | 5.28 | qfq | 14,507,132 | 78,456,649 | 0.18% |
| 2026-04-13 | 5.46 | 5.48 | 5.40 | 5.41 | 5.27 | qfq | 18,352,335 | 99,645,106 | -1.46% |
| 2026-04-10 | 5.50 | 5.55 | 5.48 | 5.49 | 5.35 | qfq | 15,681,888 | 86,479,147 | 0.73% |
| 2026-04-09 | 5.52 | 5.54 | 5.44 | 5.45 | 5.31 | qfq | 18,780,700 | 102,839,464 | -1.80% |
| 2026-04-08 | 5.49 | 5.55 | 5.46 | 5.55 | 5.41 | qfq | 23,555,282 | 129,649,256 | 2.40% |
| 2026-04-07 | 5.35 | 5.44 | 5.33 | 5.42 | 5.28 | qfq | 15,128,400 | 81,683,269 | 1.12% |
| 2026-04-03 | 5.43 | 5.47 | 5.34 | 5.36 | 5.23 | qfq | 15,074,496 | 81,193,505 | -1.65% |
| 2026-04-02 | 5.57 | 5.57 | 5.42 | 5.45 | 5.31 | qfq | 24,235,204 | 132,459,006 | -2.15% |
| 2026-04-01 | 5.61 | 5.63 | 5.51 | 5.57 | 5.43 | qfq | 28,929,200 | 160,902,852 | 1.09% |
| 2026-03-31 | 5.49 | 5.69 | 5.48 | 5.51 | 5.37 | qfq | 30,521,440 | 170,431,348 | -0.18% |
| 2026-03-30 | 5.45 | 5.54 | 5.40 | 5.52 | 5.38 | qfq | 18,123,833 | 99,351,789 | 0.00% |
| 2026-03-27 | 5.50 | 5.55 | 5.41 | 5.52 | 5.38 | qfq | 26,275,364 | 143,948,798 | -0.54% |
| 2026-03-26 | 5.47 | 5.66 | 5.45 | 5.55 | 5.41 | qfq | 36,657,816 | 204,672,689 | 1.28% |
| 2026-03-25 | 5.35 | 5.53 | 5.32 | 5.48 | 5.34 | qfq | 29,790,100 | 162,681,339 | 2.62% |
| 2026-03-24 | 5.31 | 5.35 | 5.21 | 5.34 | 5.21 | qfq | 26,099,903 | 138,032,056 | 1.71% |
| 2026-03-23 | 5.53 | 5.53 | 5.18 | 5.25 | 5.12 | qfq | 44,416,806 | 237,655,531 | -6.42% |
| 2026-03-20 | 5.71 | 5.74 | 5.60 | 5.61 | 5.47 | qfq | 30,955,313 | 174,761,307 | -1.75% |
| 2026-03-19 | 5.78 | 5.82 | 5.70 | 5.71 | 5.57 | qfq | 22,090,600 | 126,910,141 | -1.72% |
| 2026-03-18 | 5.83 | 5.84 | 5.74 | 5.81 | 5.66 | qfq | 31,635,008 | 183,021,770 | -0.51% |
| 2026-03-17 | 5.91 | 5.96 | 5.82 | 5.84 | 5.69 | qfq | 23,263,008 | 137,004,586 | -1.18% |
| 2026-03-16 | 5.90 | 5.95 | 5.87 | 5.91 | 5.76 | qfq | 22,352,502 | 131,992,037 | 0.17% |
| 2026-03-13 | 5.91 | 5.98 | 5.87 | 5.90 | 5.75 | qfq | 31,756,701 | 188,323,785 | -0.34% |
| 2026-03-12 | 5.84 | 5.92 | 5.82 | 5.92 | 5.77 | qfq | 34,000,051 | 200,122,618 | 1.20% |
| 2026-03-11 | 5.81 | 5.86 | 5.74 | 5.85 | 5.70 | qfq | 29,897,844 | 173,447,807 | 0.86% |
| 2026-03-10 | 5.82 | 5.84 | 5.78 | 5.80 | 5.65 | qfq | 23,132,073 | 134,352,207 | 0.17% |
| 2026-03-09 | 5.83 | 5.85 | 5.77 | 5.79 | 5.64 | qfq | 36,040,924 | 209,216,501 | -1.19% |
| 2026-03-06 | 5.76 | 5.87 | 5.72 | 5.86 | 5.71 | qfq | 32,069,032 | 186,494,699 | 1.38% |
| 2026-03-05 | 5.80 | 5.84 | 5.73 | 5.78 | 5.64 | qfq | 33,563,368 | 193,977,217 | 0.52% |
| 2026-03-04 | 5.86 | 5.89 | 5.73 | 5.75 | 5.61 | qfq | 43,771,348 | 253,607,491 | -2.54% |
| 2026-03-03 | 5.92 | 5.98 | 5.88 | 5.90 | 5.75 | qfq | 43,610,091 | 259,039,904 | -0.67% |
| 2026-03-02 | 5.91 | 5.98 | 5.84 | 5.94 | 5.79 | qfq | 37,256,688 | 220,267,080 | 0.00% |
| 2026-02-27 | 5.87 | 5.95 | 5.85 | 5.94 | 5.79 | qfq | 28,179,589 | 166,472,003 | 1.19% |
| 2026-02-26 | 5.86 | 5.91 | 5.84 | 5.87 | 5.72 | qfq | 23,950,687 | 140,521,988 | 0.34% |
| 2026-02-25 | 5.81 | 5.90 | 5.80 | 5.85 | 5.70 | qfq | 31,949,487 | 187,204,742 | 1.04% |
| 2026-02-24 | 5.74 | 5.81 | 5.74 | 5.79 | 5.64 | qfq | 20,788,960 | 120,324,113 | 1.22% |
| 2026-02-13 | 5.79 | 5.81 | 5.72 | 5.72 | 5.58 | qfq | 24,405,100 | 140,664,077 | -1.55% |
| 2026-02-12 | 5.86 | 5.88 | 5.80 | 5.81 | 5.66 | qfq | 22,208,002 | 129,357,341 | -1.19% |
| 2026-02-11 | 5.85 | 5.90 | 5.84 | 5.88 | 5.73 | qfq | 22,276,900 | 131,013,361 | 0.17% |
| 2026-02-10 | 5.85 | 5.89 | 5.82 | 5.87 | 5.72 | qfq | 21,669,000 | 127,127,238 | 0.17% |
| 2026-02-09 | 5.86 | 5.87 | 5.81 | 5.86 | 5.71 | qfq | 25,059,025 | 146,459,054 | 0.69% |
| 2026-02-06 | 5.80 | 5.90 | 5.78 | 5.82 | 5.67 | qfq | 30,323,726 | 177,323,796 | 0.00% |
| 2026-02-05 | 5.85 | 5.86 | 5.78 | 5.82 | 5.67 | qfq | 23,995,600 | 139,687,419 | -0.34% |
| 2026-02-04 | 5.78 | 5.85 | 5.75 | 5.84 | 5.69 | qfq | 32,302,491 | 188,049,142 | 1.21% |
| 2026-02-03 | 5.78 | 5.83 | 5.73 | 5.77 | 5.63 | qfq | 24,220,422 | 139,859,159 | 0.35% |
| 2026-02-02 | 5.90 | 5.91 | 5.74 | 5.75 | 5.61 | qfq | 39,055,122 | 227,224,973 | -3.04% |
| 2026-01-30 | 5.89 | 5.96 | 5.85 | 5.93 | 5.78 | qfq | 42,067,414 | 248,951,223 | 0.85% |
| 2026-01-29 | 5.90 | 5.94 | 5.86 | 5.88 | 5.73 | qfq | 32,707,010 | 192,708,020 | -0.68% |
| 2026-01-28 | 5.84 | 5.94 | 5.82 | 5.92 | 5.77 | qfq | 48,940,609 | 288,530,515 | 1.54% |
| 2026-01-27 | 5.88 | 5.88 | 5.75 | 5.83 | 5.68 | qfq | 33,816,600 | 196,600,183 | -0.85% |
| 2026-01-26 | 5.84 | 5.88 | 5.78 | 5.88 | 5.73 | qfq | 36,484,073 | 212,958,409 | 0.51% |
| 2026-01-23 | 5.84 | 5.87 | 5.81 | 5.85 | 5.70 | qfq | 35,251,962 | 205,870,060 | -0.17% |
| 2026-01-22 | 5.75 | 5.88 | 5.74 | 5.86 | 5.71 | qfq | 54,895,127 | 320,465,787 | 2.09% |
| 2026-01-21 | 5.76 | 5.78 | 5.73 | 5.74 | 5.60 | qfq | 26,895,318 | 154,713,952 | -0.35% |
| 2026-01-20 | 5.70 | 5.77 | 5.70 | 5.76 | 5.62 | qfq | 32,763,542 | 188,014,182 | 0.88% |
| 2026-01-19 | 5.69 | 5.71 | 5.66 | 5.71 | 5.57 | qfq | 19,337,396 | 110,088,514 | 0.53% |
| 2026-01-16 | 5.73 | 5.74 | 5.66 | 5.68 | 5.54 | qfq | 23,855,204 | 135,770,785 | -0.87% |
| 2026-01-15 | 5.70 | 5.74 | 5.69 | 5.73 | 5.59 | qfq | 19,438,997 | 110,990,202 | 0.35% |
| 2026-01-14 | 5.75 | 5.79 | 5.68 | 5.71 | 5.57 | qfq | 39,562,850 | 227,329,388 | -0.70% |
| 2026-01-13 | 5.80 | 5.81 | 5.73 | 5.75 | 5.61 | qfq | 33,167,930 | 190,965,473 | -1.03% |
| 2026-01-12 | 5.72 | 5.82 | 5.70 | 5.81 | 5.66 | qfq | 50,165,048 | 288,221,770 | 1.57% |
| 2026-01-09 | 5.67 | 5.72 | 5.67 | 5.72 | 5.58 | qfq | 25,193,946 | 143,409,124 | 0.70% |
| 2026-01-08 | 5.67 | 5.70 | 5.65 | 5.68 | 5.54 | qfq | 21,303,034 | 120,817,933 | 0.00% |
| 2026-01-07 | 5.72 | 5.73 | 5.67 | 5.68 | 5.54 | qfq | 20,823,878 | 118,444,329 | -0.70% |
| 2026-01-06 | 5.66 | 5.72 | 5.64 | 5.72 | 5.58 | qfq | 22,619,880 | 128,753,027 | 1.24% |
| 2026-01-05 | 5.65 | 5.65 | 5.61 | 5.65 | 5.51 | qfq | 17,420,810 | 98,114,328 | 0.53% |
| 2025-12-31 | 5.62 | 5.64 | 5.60 | 5.62 | 5.48 | qfq | 13,023,416 | 73,228,087 | 0.00% |
| 2025-12-30 | 5.66 | 5.67 | 5.61 | 5.62 | 5.48 | qfq | 17,605,381 | 99,246,989 | -0.88% |
| 2025-12-29 | 5.71 | 5.72 | 5.66 | 5.67 | 5.53 | qfq | 12,656,700 | 72,037,376 | -0.53% |
| 2025-12-26 | 5.73 | 5.75 | 5.70 | 5.70 | 5.56 | qfq | 17,910,129 | 102,468,220 | -0.70% |
| 2025-12-25 | 5.70 | 5.77 | 5.70 | 5.74 | 5.60 | qfq | 18,956,100 | 108,872,320 | 0.88% |
| 2025-12-24 | 5.68 | 5.71 | 5.65 | 5.69 | 5.55 | qfq | 11,516,700 | 65,462,987 | 0.35% |
| 2025-12-23 | 5.73 | 5.73 | 5.66 | 5.67 | 5.53 | qfq | 12,788,793 | 72,681,724 | -0.70% |
| 2025-12-22 | 5.67 | 5.77 | 5.67 | 5.71 | 5.57 | qfq | 20,619,345 | 117,963,566 | 0.71% |
| 2025-12-19 | 5.60 | 5.68 | 5.58 | 5.67 | 5.53 | qfq | 15,742,434 | 88,801,914 | 1.43% |
| 2025-12-18 | 5.59 | 5.62 | 5.57 | 5.59 | 5.45 | qfq | 11,843,795 | 66,313,906 | 0.00% |
| 2025-12-17 | 5.56 | 5.61 | 5.53 | 5.59 | 5.45 | qfq | 14,102,007 | 78,396,486 | 0.18% |
| 2025-12-16 | 5.66 | 5.67 | 5.56 | 5.58 | 5.44 | qfq | 19,221,140 | 107,803,358 | -1.59% |
| 2025-12-15 | 5.67 | 5.70 | 5.64 | 5.67 | 5.53 | qfq | 12,128,388 | 68,759,850 | -0.18% |
| 2025-12-12 | 5.64 | 5.68 | 5.64 | 5.68 | 5.54 | qfq | 17,567,700 | 99,454,142 | 0.53% |
| 2025-12-11 | 5.69 | 5.70 | 5.64 | 5.65 | 5.51 | qfq | 13,607,601 | 76,977,806 | -0.88% |
| 2025-12-10 | 5.66 | 5.71 | 5.63 | 5.70 | 5.56 | qfq | 15,349,156 | 87,062,569 | 0.71% |
| 2025-12-09 | 5.69 | 5.70 | 5.66 | 5.66 | 5.52 | qfq | 11,897,717 | 67,524,675 | -0.70% |
| 2025-12-08 | 5.71 | 5.72 | 5.69 | 5.70 | 5.56 | qfq | 14,017,804 | 79,926,417 | 0.00% |
| 2025-12-05 | 5.66 | 5.71 | 5.62 | 5.70 | 5.56 | qfq | 15,510,314 | 87,892,450 | 0.71% |
| 2025-12-04 | 5.69 | 5.70 | 5.64 | 5.66 | 5.52 | qfq | 13,265,381 | 75,080,441 | -0.88% |
| 2025-12-03 | 5.71 | 5.72 | 5.66 | 5.71 | 5.57 | qfq | 14,798,127 | 84,180,698 | 0.18% |
| 2025-12-02 | 5.71 | 5.71 | 5.67 | 5.70 | 5.56 | qfq | 10,118,866 | 57,590,103 | -0.18% |
| 2025-12-01 | 5.67 | 5.71 | 5.66 | 5.71 | 5.57 | qfq | 18,423,416 | 104,924,129 | 0.88% |
| 2025-11-28 | 5.64 | 5.67 | 5.62 | 5.66 | 5.52 | qfq | 13,935,829 | 78,705,847 | 0.35% |
| 2025-11-27 | 5.66 | 5.68 | 5.64 | 5.64 | 5.50 | qfq | 17,790,053 | 100,591,440 | -0.18% |
| 2025-11-26 | 5.70 | 5.72 | 5.65 | 5.65 | 5.51 | qfq | 21,204,632 | 120,516,448 | -0.88% |
| 2025-11-25 | 5.70 | 5.73 | 5.69 | 5.70 | 5.56 | qfq | 22,410,862 | 127,941,061 | -0.18% |
| 2025-11-24 | 5.69 | 5.73 | 5.66 | 5.71 | 5.57 | qfq | 18,373,506 | 104,665,436 | 0.71% |
| 2025-11-21 | 5.86 | 5.89 | 5.66 | 5.67 | 5.53 | qfq | 49,807,800 | 286,298,953 | -3.74% |
| 2025-11-20 | 5.90 | 5.92 | 5.86 | 5.89 | 5.74 | qfq | 21,053,172 | 123,953,304 | 0.00% |
| 2025-11-19 | 5.95 | 6.00 | 5.86 | 5.89 | 5.74 | qfq | 30,225,470 | 178,609,550 | -1.34% |
| 2025-11-18 | 6.06 | 6.07 | 5.93 | 5.97 | 5.82 | qfq | 38,369,300 | 229,317,690 | -1.49% |
| 2025-11-17 | 6.07 | 6.08 | 6.02 | 6.06 | 5.91 | qfq | 19,728,000 | 119,453,467 | -0.49% |
| 2025-11-14 | 6.07 | 6.15 | 6.06 | 6.09 | 5.94 | qfq | 29,932,700 | 183,030,850 | 0.16% |
| 2025-11-13 | 6.05 | 6.09 | 6.03 | 6.08 | 5.93 | qfq | 25,375,502 | 153,818,034 | 0.50% |
| 2025-11-12 | 6.10 | 6.10 | 6.01 | 6.05 | 5.90 | qfq | 30,671,302 | 185,741,846 | -0.82% |
| 2025-11-11 | 6.12 | 6.12 | 6.06 | 6.10 | 5.95 | qfq | 31,369,582 | 191,254,590 | 0.00% |
| 2025-11-10 | 6.04 | 6.11 | 6.03 | 6.10 | 5.95 | qfq | 37,313,248 | 226,889,340 | 0.83% |
| 2025-11-07 | 5.99 | 6.05 | 5.97 | 6.05 | 5.90 | qfq | 31,386,700 | 188,943,519 | 0.83% |
| 2025-11-06 | 6.00 | 6.01 | 5.97 | 6.00 | 5.85 | qfq | 24,695,737 | 147,949,117 | 0.17% |
| 2025-11-05 | 5.95 | 6.00 | 5.92 | 5.99 | 5.84 | qfq | 25,287,637 | 151,241,523 | 0.34% |
| 2025-11-04 | 5.99 | 5.99 | 5.94 | 5.97 | 5.82 | qfq | 20,736,729 | 123,649,158 | -0.17% |
| 2025-11-03 | 5.93 | 5.99 | 5.92 | 5.98 | 5.83 | qfq | 27,500,712 | 163,789,027 | 0.50% |
| 2025-10-31 | 5.92 | 5.96 | 5.90 | 5.95 | 5.80 | qfq | 26,000,910 | 154,312,829 | 0.68% |
| 2025-10-30 | 5.96 | 5.99 | 5.90 | 5.91 | 5.76 | qfq | 33,299,002 | 197,558,453 | -1.01% |
| 2025-10-29 | 5.92 | 5.97 | 5.90 | 5.97 | 5.82 | qfq | 25,267,187 | 150,080,603 | 0.67% |
| 2025-10-28 | 5.95 | 5.99 | 5.92 | 5.93 | 5.78 | qfq | 23,502,037 | 139,801,256 | -0.50% |
| 2025-10-27 | 6.00 | 6.01 | 5.95 | 5.96 | 5.81 | qfq | 27,654,387 | 164,962,386 | -0.50% |
| 2025-10-24 | 6.05 | 6.06 | 5.94 | 5.99 | 5.84 | qfq | 44,591,800 | 267,023,452 | -0.83% |
| 2025-10-23 | 5.93 | 6.04 | 5.93 | 6.04 | 5.89 | qfq | 33,747,244 | 202,070,689 | 1.51% |
| 2025-10-22 | 5.94 | 5.99 | 5.94 | 5.95 | 5.80 | qfq | 22,057,011 | 131,466,967 | -0.34% |
| 2025-10-21 | 5.87 | 5.97 | 5.84 | 5.97 | 5.82 | qfq | 38,534,994 | 228,633,420 | 1.88% |
| 2025-10-20 | 5.86 | 5.88 | 5.83 | 5.86 | 5.71 | qfq | 17,765,325 | 103,965,171 | 0.69% |
| 2025-10-17 | 5.90 | 5.94 | 5.82 | 5.82 | 5.67 | qfq | 24,375,896 | 142,968,949 | -1.36% |
| 2025-10-16 | 5.93 | 5.93 | 5.87 | 5.90 | 5.75 | qfq | 22,506,844 | 132,626,212 | -0.51% |
| 2025-10-15 | 5.94 | 5.95 | 5.89 | 5.93 | 5.78 | qfq | 26,750,780 | 158,303,998 | -0.17% |
| 2025-10-14 | 5.94 | 5.99 | 5.89 | 5.94 | 5.79 | qfq | 40,673,020 | 241,802,310 | -0.17% |
| 2025-10-13 | 5.86 | 5.95 | 5.82 | 5.95 | 5.80 | qfq | 29,047,067 | 171,015,910 | -0.34% |
| 2025-10-10 | 5.96 | 5.99 | 5.93 | 5.97 | 5.82 | qfq | 26,727,924 | 159,639,378 | 0.17% |
| 2025-10-09 | 5.92 | 5.97 | 5.89 | 5.96 | 5.81 | qfq | 30,304,028 | 179,717,548 | 0.68% |
| 2025-09-30 | 5.90 | 5.94 | 5.89 | 5.92 | 5.77 | qfq | 21,942,741 | 129,882,615 | 0.51% |
| 2025-09-29 | 5.87 | 5.91 | 5.79 | 5.89 | 5.74 | qfq | 32,240,531 | 188,581,972 | 0.34% |
| 2025-09-26 | 5.94 | 5.96 | 5.87 | 5.87 | 5.72 | qfq | 34,514,630 | 203,896,235 | -1.51% |
| 2025-09-25 | 6.04 | 6.05 | 5.94 | 5.96 | 5.81 | qfq | 37,088,999 | 221,665,614 | -1.49% |
| 2025-09-24 | 6.03 | 6.05 | 5.97 | 6.05 | 5.90 | qfq | 35,712,650 | 214,729,301 | 0.17% |
| 2025-09-23 | 6.07 | 6.10 | 5.95 | 6.04 | 5.89 | qfq | 42,852,747 | 257,308,615 | -0.82% |
| 2025-09-22 | 6.17 | 6.19 | 6.05 | 6.09 | 5.94 | qfq | 33,341,320 | 203,102,120 | -1.30% |
| 2025-09-19 | 6.16 | 6.37 | 6.14 | 6.17 | 6.02 | qfq | 50,387,701 | 313,108,965 | 0.00% |
| 2025-09-18 | 6.23 | 6.32 | 6.12 | 6.17 | 6.02 | qfq | 61,171,139 | 380,600,950 | -1.44% |
| 2025-09-17 | 6.32 | 6.34 | 6.23 | 6.26 | 6.10 | qfq | 60,090,475 | 376,625,476 | -1.57% |
| 2025-09-16 | 6.22 | 6.48 | 6.21 | 6.36 | 6.20 | qfq | 120,086,710 | 761,493,145 | 3.92% |
| 2025-09-15 | 6.11 | 6.14 | 6.03 | 6.12 | 5.97 | qfq | 37,831,254 | 230,357,989 | 0.16% |
| 2025-09-12 | 6.10 | 6.22 | 6.08 | 6.11 | 5.96 | qfq | 41,814,954 | 256,186,782 | 0.49% |
| 2025-09-11 | 5.99 | 6.08 | 5.97 | 6.08 | 5.93 | qfq | 37,804,337 | 228,075,419 | 1.00% |
| 2025-09-10 | 6.02 | 6.04 | 5.98 | 6.02 | 5.87 | qfq | 26,088,518 | 156,705,172 | 0.00% |
| 2025-09-09 | 6.05 | 6.07 | 5.99 | 6.02 | 5.87 | qfq | 28,813,100 | 173,476,451 | -0.99% |
| 2025-09-08 | 5.99 | 6.12 | 5.99 | 6.08 | 5.93 | qfq | 36,004,842 | 218,357,349 | 0.66% |
| 2025-09-05 | 6.00 | 6.04 | 5.92 | 6.04 | 5.89 | qfq | 37,271,987 | 222,698,966 | 1.00% |
| 2025-09-04 | 5.97 | 6.05 | 5.93 | 5.98 | 5.83 | qfq | 41,054,200 | 245,920,441 | 0.17% |
| 2025-09-03 | 6.15 | 6.18 | 5.94 | 5.97 | 5.82 | qfq | 49,411,067 | 297,697,027 | -2.61% |
| 2025-09-02 | 6.26 | 6.26 | 6.09 | 6.13 | 5.98 | qfq | 54,969,444 | 338,005,611 | -1.92% |
| 2025-09-01 | 6.29 | 6.37 | 6.19 | 6.25 | 6.09 | qfq | 68,814,103 | 430,328,457 | -0.32% |
| 2025-08-29 | 6.10 | 6.36 | 6.10 | 6.27 | 6.11 | qfq | 108,001,618 | 677,091,687 | 2.45% |
| 2025-08-28 | 6.07 | 6.18 | 5.95 | 6.12 | 5.97 | qfq | 56,411,286 | 342,153,320 | 0.82% |
| 2025-08-27 | 6.20 | 6.23 | 6.07 | 6.07 | 5.92 | qfq | 61,057,122 | 375,134,131 | -1.78% |
| 2025-08-26 | 6.15 | 6.22 | 6.13 | 6.18 | 6.03 | qfq | 41,955,252 | 259,414,549 | 0.16% |
| 2025-08-25 | 6.14 | 6.20 | 6.12 | 6.17 | 6.02 | qfq | 50,839,402 | 313,500,920 | 0.65% |
| 2025-08-22 | 6.12 | 6.14 | 6.06 | 6.13 | 5.98 | qfq | 42,041,421 | 256,275,481 | 0.00% |
| 2025-08-21 | 6.14 | 6.16 | 6.09 | 6.13 | 5.98 | qfq | 47,389,900 | 290,504,991 | -0.16% |
| 2025-08-20 | 6.08 | 6.15 | 6.03 | 6.14 | 5.99 | qfq | 49,082,528 | 300,269,745 | 1.15% |
| 2025-08-19 | 6.13 | 6.13 | 6.07 | 6.07 | 5.92 | qfq | 39,246,920 | 239,046,673 | -0.49% |
| 2025-08-18 | 6.05 | 6.13 | 6.02 | 6.10 | 5.95 | qfq | 63,299,820 | 383,887,349 | 1.16% |
| 2025-08-15 | 5.94 | 6.03 | 5.92 | 6.03 | 5.88 | qfq | 34,091,675 | 204,620,476 | 1.52% |
| 2025-08-14 | 6.04 | 6.10 | 5.94 | 5.94 | 5.79 | qfq | 58,123,797 | 349,372,248 | -1.49% |
| 2025-08-13 | 6.03 | 6.07 | 5.99 | 6.03 | 5.88 | qfq | 36,212,135 | 218,187,327 | 0.00% |
| 2025-08-12 | 6.04 | 6.05 | 6.01 | 6.03 | 5.88 | qfq | 29,589,118 | 178,430,342 | -0.33% |
| 2025-08-11 | 6.03 | 6.08 | 6.03 | 6.05 | 5.90 | qfq | 46,605,434 | 282,178,426 | 0.33% |
| 2025-08-08 | 6.02 | 6.03 | 5.98 | 6.03 | 5.88 | qfq | 33,740,351 | 202,566,191 | -0.17% |
| 2025-08-07 | 5.94 | 6.05 | 5.92 | 6.04 | 5.89 | qfq | 58,037,371 | 348,105,055 | 1.68% |
| 2025-08-06 | 5.93 | 5.95 | 5.88 | 5.94 | 5.79 | qfq | 26,276,800 | 155,365,329 | 0.17% |
| 2025-08-05 | 5.91 | 5.93 | 5.89 | 5.93 | 5.78 | qfq | 21,427,940 | 126,717,775 | 0.34% |
| 2025-08-04 | 5.88 | 5.91 | 5.87 | 5.91 | 5.76 | qfq | 22,832,449 | 134,527,030 | -0.34% |
| 2025-08-01 | 5.89 | 6.00 | 5.88 | 5.93 | 5.78 | qfq | 32,421,361 | 193,020,588 | 0.68% |
| 2025-07-31 | 5.96 | 5.98 | 5.86 | 5.89 | 5.74 | qfq | 40,017,700 | 236,422,306 | -1.34% |
| 2025-07-30 | 5.98 | 6.04 | 5.95 | 5.97 | 5.82 | qfq | 31,353,500 | 187,902,421 | -0.67% |
| 2025-07-29 | 5.99 | 6.01 | 5.92 | 6.01 | 5.86 | qfq | 32,769,402 | 195,372,656 | 0.33% |
| 2025-07-28 | 6.04 | 6.06 | 5.98 | 5.99 | 5.84 | qfq | 36,803,824 | 220,808,997 | -1.16% |
| 2025-07-25 | 6.09 | 6.12 | 6.02 | 6.06 | 5.91 | qfq | 48,790,671 | 295,970,541 | -0.33% |
| 2025-07-24 | 5.93 | 6.08 | 5.93 | 6.08 | 5.93 | qfq | 58,349,773 | 352,340,323 | 1.16% |
| 2025-07-23 | 6.06 | 6.15 | 5.99 | 6.01 | 5.86 | qfq | 86,115,956 | 520,669,774 | 0.00% |
| 2025-07-22 | 5.92 | 6.01 | 5.88 | 6.01 | 5.86 | qfq | 61,900,399 | 368,668,150 | 1.52% |
| 2025-07-21 | 5.83 | 5.92 | 5.82 | 5.92 | 5.77 | qfq | 46,261,258 | 272,731,985 | 1.54% |
| 2025-07-18 | 5.81 | 5.84 | 5.80 | 5.83 | 5.68 | qfq | 24,381,754 | 141,875,152 | 0.00% |
| 2025-07-17 | 5.80 | 5.88 | 5.78 | 5.83 | 5.68 | qfq | 31,051,300 | 180,556,749 | 0.52% |
| 2025-07-16 | 5.79 | 5.83 | 5.76 | 5.80 | 5.65 | qfq | 36,372,900 | 210,730,181 | 0.17% |
| 2025-07-15 | 5.94 | 5.95 | 5.78 | 5.79 | 5.64 | qfq | 55,166,886 | 321,892,655 | -2.53% |
| 2025-07-14 | 6.02 | 6.08 | 5.93 | 5.94 | 5.79 | qfq | 41,489,278 | 248,229,415 | -0.50% |
| 2025-07-11 | 5.96 | 6.02 | 5.92 | 5.97 | 5.82 | qfq | 53,688,700 | 320,830,988 | 0.17% |
| 2025-07-10 | 5.88 | 5.99 | 5.87 | 5.96 | 5.81 | qfq | 62,992,352 | 374,189,262 | 1.19% |
| 2025-07-09 | 5.88 | 5.96 | 5.86 | 5.89 | 5.74 | qfq | 43,590,600 | 257,528,140 | 0.17% |
| 2025-07-08 | 5.85 | 5.88 | 5.83 | 5.88 | 5.73 | qfq | 28,028,419 | 164,246,436 | 0.51% |
| 2025-07-07 | 5.85 | 5.87 | 5.80 | 5.85 | 5.70 | qfq | 18,484,742 | 107,922,319 | 0.17% |
| 2025-07-04 | 5.88 | 5.92 | 5.83 | 5.84 | 5.69 | qfq | 31,022,937 | 182,082,256 | -0.85% |
| 2025-07-03 | 5.89 | 5.94 | 5.86 | 5.89 | 5.74 | qfq | 34,371,600 | 202,441,067 | -0.67% |
| 2025-07-02 | 5.90 | 5.98 | 5.88 | 5.93 | 5.78 | qfq | 73,979,544 | 439,134,634 | 1.37% |
| 2025-07-01 | 5.86 | 5.87 | 5.81 | 5.85 | 5.70 | qfq | 29,775,322 | 173,751,960 | -0.17% |
| 2025-06-30 | 5.90 | 5.92 | 5.83 | 5.86 | 5.71 | qfq | 34,599,344 | 202,547,249 | -0.34% |
| 2025-06-27 | 5.76 | 5.99 | 5.75 | 5.88 | 5.73 | qfq | 74,984,965 | 440,111,067 | 2.26% |
| 2025-06-26 | 5.82 | 5.82 | 5.75 | 5.75 | 5.61 | qfq | 36,247,102 | 209,367,915 | -1.20% |
| 2025-06-25 | 5.77 | 5.85 | 5.75 | 5.82 | 5.67 | qfq | 41,953,361 | 243,069,805 | 0.69% |
| 2025-06-24 | 5.73 | 5.79 | 5.71 | 5.78 | 5.64 | qfq | 32,706,132 | 188,645,648 | 0.52% |
| 2025-06-23 | 5.65 | 5.75 | 5.64 | 5.75 | 5.61 | qfq | 27,163,400 | 155,387,366 | 1.59% |
| 2025-06-20 | 5.64 | 5.73 | 5.64 | 5.66 | 5.52 | qfq | 24,643,700 | 139,997,979 | 0.00% |
| 2025-06-19 | 5.75 | 5.79 | 5.65 | 5.66 | 5.52 | qfq | 38,242,854 | 217,910,424 | -1.74% |
| 2025-06-18 | 5.81 | 5.82 | 5.72 | 5.76 | 5.62 | qfq | 26,214,900 | 150,680,763 | -0.69% |
| 2025-06-17 | 5.76 | 5.81 | 5.73 | 5.80 | 5.65 | qfq | 35,724,400 | 206,367,186 | 0.52% |
| 2025-06-16 | 5.70 | 5.77 | 5.69 | 5.77 | 5.63 | qfq | 25,302,715 | 145,175,410 | 0.87% |
| 2025-06-13 | 5.77 | 5.78 | 5.71 | 5.72 | 5.58 | qfq | 33,582,054 | 192,631,802 | -1.21% |
| 2025-06-12 | 5.88 | 5.88 | 5.75 | 5.79 | 5.64 | qfq | 52,807,766 | 305,430,012 | -1.36% |
| 2025-06-11 | 5.86 | 5.94 | 5.84 | 5.87 | 5.72 | qfq | 50,958,877 | 300,133,449 | -0.17% |
| 2025-06-10 | 5.89 | 5.90 | 5.77 | 5.88 | 5.73 | qfq | 64,644,000 | 377,704,487 | -0.51% |
| 2025-06-09 | 5.90 | 5.93 | 5.87 | 5.91 | 5.76 | qfq | 44,634,821 | 263,451,997 | 0.34% |
| 2025-06-06 | 5.89 | 5.95 | 5.86 | 5.89 | 5.74 | qfq | 51,407,571 | 303,250,029 | -0.34% |
| 2025-06-05 | 6.07 | 6.08 | 5.85 | 5.91 | 5.76 | qfq | 88,544,220 | 525,148,551 | -3.59% |
| 2025-06-04 | 6.22 | 6.25 | 6.06 | 6.13 | 5.91 | qfq | 100,687,106 | 615,576,723 | -1.13% |
| 2025-06-03 | 6.30 | 6.35 | 6.08 | 6.20 | 5.98 | qfq | 173,952,200 | 1,076,078,002 | -2.36% |
| 2025-05-30 | 5.91 | 6.60 | 5.91 | 6.35 | 6.12 | qfq | 302,373,612 | 1,894,717,382 | 4.61% |
| 2025-05-29 | 5.66 | 6.20 | 5.66 | 6.07 | 5.85 | qfq | 264,916,235 | 1,605,687,609 | 7.62% |
| 2025-05-28 | 5.75 | 5.77 | 5.62 | 5.64 | 5.44 | qfq | 60,060,905 | 341,353,992 | -1.91% |
| 2025-05-27 | 5.73 | 5.80 | 5.71 | 5.75 | 5.54 | qfq | 28,442,900 | 163,781,524 | 0.52% |
| 2025-05-26 | 5.67 | 5.72 | 5.66 | 5.72 | 5.51 | qfq | 18,733,700 | 106,614,885 | 0.88% |
| 2025-05-23 | 5.71 | 5.74 | 5.67 | 5.67 | 5.46 | qfq | 26,901,800 | 153,431,011 | -0.87% |
| 2025-05-22 | 5.80 | 5.80 | 5.72 | 5.72 | 5.51 | qfq | 32,537,002 | 187,065,692 | -1.55% |
| 2025-05-21 | 5.83 | 5.83 | 5.78 | 5.81 | 5.60 | qfq | 28,282,102 | 164,026,107 | -0.51% |
| 2025-05-20 | 5.81 | 5.84 | 5.77 | 5.84 | 5.63 | qfq | 37,757,752 | 219,393,114 | 0.52% |
| 2025-05-19 | 5.83 | 5.86 | 5.74 | 5.81 | 5.60 | qfq | 51,308,805 | 297,149,419 | -0.34% |
| 2025-05-16 | 5.92 | 5.95 | 5.82 | 5.83 | 5.62 | qfq | 82,508,179 | 483,241,176 | -2.67% |
| 2025-05-15 | 6.20 | 6.21 | 5.98 | 5.99 | 5.77 | qfq | 109,837,270 | 666,209,786 | -4.62% |
| 2025-05-14 | 5.95 | 6.29 | 5.92 | 6.28 | 6.05 | qfq | 145,223,460 | 890,418,700 | 5.55% |
| 2025-05-13 | 6.05 | 6.06 | 5.94 | 5.95 | 5.73 | qfq | 39,175,466 | 234,450,664 | -1.00% |
| 2025-05-12 | 5.97 | 6.01 | 5.91 | 6.01 | 5.79 | qfq | 44,843,613 | 267,202,266 | 1.35% |
| 2025-05-09 | 6.03 | 6.03 | 5.89 | 5.93 | 5.72 | qfq | 44,586,958 | 264,453,807 | -1.33% |
| 2025-05-08 | 6.03 | 6.07 | 5.97 | 6.01 | 5.79 | qfq | 51,798,900 | 311,831,234 | -0.17% |
| 2025-05-07 | 6.09 | 6.15 | 5.97 | 6.02 | 5.80 | qfq | 75,161,802 | 454,087,590 | -0.17% |
| 2025-05-06 | 5.92 | 6.03 | 5.91 | 6.03 | 5.81 | qfq | 58,791,330 | 352,202,590 | 2.38% |
| 2025-04-30 | 6.10 | 6.13 | 5.89 | 5.89 | 5.68 | qfq | 85,520,902 | 511,888,198 | -3.28% |
| 2025-04-29 | 6.11 | 6.21 | 6.05 | 6.09 | 5.87 | qfq | 62,639,479 | 384,217,880 | -1.14% |
| 2025-04-28 | 6.40 | 6.42 | 6.13 | 6.16 | 5.94 | qfq | 73,279,400 | 455,073,073 | -3.75% |
| 2025-04-25 | 6.39 | 6.51 | 6.30 | 6.40 | 6.17 | qfq | 90,873,719 | 581,661,048 | 0.00% |
| 2025-04-24 | 6.58 | 6.70 | 6.38 | 6.40 | 6.17 | qfq | 141,071,622 | 918,332,319 | -5.47% |
| 2025-04-23 | 6.85 | 7.06 | 6.66 | 6.77 | 6.53 | qfq | 270,420,113 | 1,851,300,302 | 1.65% |
| 2025-04-22 | 6.09 | 6.66 | 6.09 | 6.66 | 6.42 | qfq | 157,795,388 | 1,012,252,282 | 10.08% |
| 2025-04-21 | 6.01 | 6.10 | 5.95 | 6.05 | 5.83 | qfq | 71,302,977 | 430,884,975 | -1.94% |
| 2025-04-18 | 6.37 | 6.38 | 6.16 | 6.17 | 5.95 | qfq | 77,694,023 | 483,342,329 | -3.89% |
| 2025-04-17 | 6.40 | 6.45 | 6.27 | 6.42 | 6.19 | qfq | 100,678,598 | 639,326,011 | -1.38% |
| 2025-04-16 | 6.52 | 6.75 | 6.45 | 6.51 | 6.27 | qfq | 119,898,274 | 790,230,007 | 1.40% |
| 2025-04-15 | 6.60 | 6.61 | 6.40 | 6.42 | 6.19 | qfq | 108,622,000 | 703,409,486 | -4.04% |
| 2025-04-14 | 6.45 | 6.75 | 6.42 | 6.69 | 6.45 | qfq | 155,658,133 | 1,027,519,525 | 1.06% |
| 2025-04-11 | 6.61 | 6.90 | 6.50 | 6.62 | 6.38 | qfq | 203,997,047 | 1,362,710,146 | -0.90% |
| 2025-04-10 | 6.61 | 7.12 | 6.35 | 6.68 | 6.44 | qfq | 278,145,524 | 1,894,271,057 | 1.06% |
| 2025-04-09 | 6.48 | 6.61 | 6.16 | 6.61 | 6.37 | qfq | 229,949,470 | 1,463,519,661 | 9.98% |
| 2025-04-08 | 5.49 | 6.01 | 5.49 | 6.01 | 5.79 | qfq | 90,877,328 | 539,561,814 | 10.07% |
| 2025-04-07 | 5.90 | 6.17 | 5.43 | 5.46 | 5.26 | qfq | 104,740,082 | 608,231,048 | -9.45% |
| 2025-04-03 | 5.74 | 6.08 | 5.73 | 6.03 | 5.81 | qfq | 73,759,014 | 440,168,807 | 4.15% |
| 2025-04-02 | 5.78 | 5.81 | 5.74 | 5.79 | 5.58 | qfq | 10,599,700 | 61,305,277 | 0.17% |
| 2025-04-01 | 5.72 | 5.80 | 5.72 | 5.78 | 5.57 | qfq | 13,006,995 | 75,067,139 | 1.05% |
| 2025-03-31 | 5.78 | 5.81 | 5.70 | 5.72 | 5.51 | qfq | 18,091,502 | 103,949,620 | -1.38% |
| 2025-03-28 | 5.90 | 5.91 | 5.78 | 5.80 | 5.59 | qfq | 24,097,850 | 140,501,569 | -1.69% |
| 2025-03-27 | 5.95 | 5.99 | 5.88 | 5.90 | 5.69 | qfq | 28,637,004 | 169,980,625 | -1.34% |
| 2025-03-26 | 5.92 | 5.98 | 5.89 | 5.98 | 5.76 | qfq | 22,297,437 | 132,638,009 | 0.84% |
| 2025-03-25 | 5.87 | 5.95 | 5.86 | 5.93 | 5.72 | qfq | 20,507,700 | 121,174,998 | 0.85% |
| 2025-03-24 | 5.93 | 5.95 | 5.78 | 5.88 | 5.67 | qfq | 28,546,441 | 167,269,337 | -0.34% |
| 2025-03-21 | 5.91 | 6.04 | 5.87 | 5.90 | 5.69 | qfq | 31,773,521 | 189,142,705 | -0.51% |
| 2025-03-20 | 5.94 | 5.99 | 5.93 | 5.93 | 5.72 | qfq | 16,022,300 | 95,420,901 | -0.50% |
| 2025-03-19 | 5.98 | 5.99 | 5.93 | 5.96 | 5.74 | qfq | 15,667,722 | 93,255,474 | -0.83% |
| 2025-03-18 | 6.02 | 6.03 | 5.96 | 6.01 | 5.79 | qfq | 19,009,300 | 113,873,070 | 0.17% |
| 2025-03-17 | 6.00 | 6.07 | 5.97 | 6.00 | 5.78 | qfq | 22,536,514 | 135,484,154 | 0.17% |
| 2025-03-14 | 5.84 | 5.99 | 5.82 | 5.99 | 5.77 | qfq | 30,302,308 | 179,723,733 | 2.57% |
| 2025-03-13 | 5.93 | 5.96 | 5.79 | 5.84 | 5.63 | qfq | 30,493,708 | 178,701,678 | -2.01% |
| 2025-03-12 | 5.97 | 6.00 | 5.96 | 5.96 | 5.74 | qfq | 19,556,400 | 116,858,368 | 0.00% |
| 2025-03-11 | 5.91 | 5.98 | 5.88 | 5.96 | 5.74 | qfq | 18,217,729 | 108,096,937 | 0.17% |
| 2025-03-10 | 5.93 | 5.97 | 5.88 | 5.95 | 5.73 | qfq | 18,271,786 | 108,318,077 | 0.17% |
| 2025-03-07 | 5.99 | 6.03 | 5.91 | 5.94 | 5.73 | qfq | 25,500,989 | 152,130,995 | -1.49% |
| 2025-03-06 | 5.94 | 6.04 | 5.93 | 6.03 | 5.81 | qfq | 30,244,812 | 181,613,157 | 1.69% |
| 2025-03-05 | 5.94 | 5.95 | 5.86 | 5.93 | 5.72 | qfq | 23,309,502 | 137,450,695 | -0.34% |
| 2025-03-04 | 5.86 | 6.07 | 5.83 | 5.95 | 5.73 | qfq | 39,680,487 | 236,671,942 | 1.36% |
| 2025-03-03 | 5.92 | 5.98 | 5.85 | 5.87 | 5.66 | qfq | 23,607,587 | 139,507,369 | -0.68% |
| 2025-02-28 | 5.99 | 6.03 | 5.89 | 5.91 | 5.70 | qfq | 30,311,100 | 180,388,438 | -1.99% |
| 2025-02-27 | 6.06 | 6.15 | 5.95 | 6.03 | 5.81 | qfq | 38,674,734 | 232,935,395 | -0.82% |
| 2025-02-26 | 6.04 | 6.13 | 6.02 | 6.08 | 5.86 | qfq | 39,262,581 | 237,838,641 | 0.66% |
| 2025-02-25 | 6.15 | 6.15 | 6.02 | 6.04 | 5.82 | qfq | 33,433,478 | 203,689,863 | -2.11% |
| 2025-02-24 | 6.18 | 6.24 | 6.12 | 6.17 | 5.95 | qfq | 27,108,200 | 167,513,007 | -0.16% |
| 2025-02-21 | 6.17 | 6.24 | 6.06 | 6.18 | 5.96 | qfq | 34,247,227 | 210,653,263 | 0.32% |
| 2025-02-20 | 6.22 | 6.23 | 6.10 | 6.16 | 5.94 | qfq | 29,240,002 | 179,800,943 | -1.12% |
| 2025-02-19 | 6.19 | 6.23 | 6.14 | 6.23 | 6.00 | qfq | 32,708,500 | 202,396,935 | 0.65% |
| 2025-02-18 | 6.41 | 6.44 | 6.17 | 6.19 | 5.97 | qfq | 40,185,102 | 252,239,804 | -3.28% |
| 2025-02-17 | 6.25 | 6.55 | 6.23 | 6.40 | 6.17 | qfq | 60,036,875 | 384,284,223 | 3.06% |
| 2025-02-14 | 6.23 | 6.27 | 6.16 | 6.21 | 5.99 | qfq | 28,022,522 | 173,931,674 | -0.48% |
| 2025-02-13 | 6.35 | 6.39 | 6.23 | 6.24 | 6.01 | qfq | 37,410,337 | 234,788,425 | -1.58% |
| 2025-02-12 | 6.35 | 6.42 | 6.25 | 6.34 | 6.11 | qfq | 58,046,633 | 366,586,086 | 0.63% |
| 2025-02-11 | 6.25 | 6.45 | 6.18 | 6.30 | 6.07 | qfq | 77,713,437 | 490,648,176 | 1.61% |
| 2025-02-10 | 6.13 | 6.23 | 6.13 | 6.20 | 5.98 | qfq | 36,086,319 | 222,990,826 | 1.31% |
| 2025-02-07 | 6.03 | 6.18 | 6.00 | 6.12 | 5.90 | qfq | 37,408,192 | 228,626,829 | 1.32% |
| 2025-02-06 | 5.89 | 6.04 | 5.85 | 6.04 | 5.82 | qfq | 30,137,220 | 180,207,561 | 2.37% |
| 2025-02-05 | 5.96 | 5.98 | 5.85 | 5.90 | 5.69 | qfq | 19,424,210 | 114,671,123 | -0.17% |
| 2025-01-27 | 6.03 | 6.12 | 5.91 | 5.91 | 5.70 | qfq | 23,866,200 | 143,175,727 | -1.99% |
| 2025-01-24 | 6.00 | 6.04 | 5.94 | 6.03 | 5.81 | qfq | 24,716,202 | 148,179,926 | 0.33% |
| 2025-01-23 | 6.07 | 6.16 | 6.01 | 6.01 | 5.79 | qfq | 30,197,060 | 183,989,547 | 0.33% |
| 2025-01-22 | 6.06 | 6.06 | 5.95 | 5.99 | 5.77 | qfq | 20,237,300 | 121,118,387 | -1.16% |
| 2025-01-21 | 6.11 | 6.13 | 6.01 | 6.06 | 5.84 | qfq | 21,383,120 | 129,563,783 | -0.49% |
| 2025-01-20 | 6.16 | 6.20 | 6.07 | 6.09 | 5.87 | qfq | 26,539,000 | 162,407,699 | -0.33% |
| 2025-01-17 | 6.04 | 6.16 | 5.99 | 6.11 | 5.89 | qfq | 32,998,050 | 201,210,098 | 0.99% |
| 2025-01-16 | 6.07 | 6.18 | 6.01 | 6.05 | 5.83 | qfq | 29,760,900 | 181,296,122 | -0.33% |
| 2025-01-15 | 6.08 | 6.08 | 6.00 | 6.07 | 5.85 | qfq | 26,210,396 | 158,270,440 | -0.16% |
| 2025-01-14 | 5.82 | 6.09 | 5.82 | 6.08 | 5.86 | qfq | 39,040,592 | 233,463,409 | 4.47% |
| 2025-01-13 | 5.74 | 5.83 | 5.67 | 5.82 | 5.61 | qfq | 24,973,600 | 143,958,960 | 0.00% |
| 2025-01-10 | 5.99 | 6.05 | 5.80 | 5.82 | 5.61 | qfq | 29,778,200 | 176,834,142 | -3.00% |
| 2025-01-09 | 5.90 | 6.09 | 5.87 | 6.00 | 5.78 | qfq | 35,556,100 | 213,594,644 | 0.84% |
| 2025-01-08 | 5.98 | 5.98 | 5.76 | 5.95 | 5.73 | qfq | 37,645,400 | 221,407,274 | -0.67% |
| 2025-01-07 | 5.90 | 6.00 | 5.88 | 5.99 | 5.77 | qfq | 31,407,000 | 186,770,793 | 1.35% |
| 2025-01-06 | 5.94 | 5.98 | 5.82 | 5.91 | 5.70 | qfq | 33,803,400 | 199,034,649 | -0.67% |
| 2025-01-03 | 6.17 | 6.22 | 5.93 | 5.95 | 5.73 | qfq | 42,923,760 | 259,513,723 | -4.03% |
| 2025-01-02 | 6.36 | 6.43 | 6.14 | 6.20 | 5.98 | qfq | 44,649,252 | 280,849,699 | -2.82% |
| 2024-12-31 | 6.60 | 6.63 | 6.37 | 6.38 | 6.15 | qfq | 33,738,422 | 217,810,731 | -2.74% |
| 2024-12-30 | 6.65 | 6.71 | 6.53 | 6.56 | 6.32 | qfq | 32,740,989 | 215,545,111 | -1.94% |
| 2024-12-27 | 6.61 | 6.75 | 6.56 | 6.69 | 6.45 | qfq | 39,941,400 | 266,625,459 | 1.36% |
| 2024-12-26 | 6.69 | 6.72 | 6.58 | 6.60 | 6.36 | qfq | 49,961,054 | 331,163,360 | -1.35% |
| 2024-12-25 | 6.85 | 6.85 | 6.65 | 6.69 | 6.45 | qfq | 45,250,807 | 303,812,436 | -2.34% |
| 2024-12-24 | 6.88 | 6.98 | 6.76 | 6.85 | 6.60 | qfq | 39,637,404 | 271,891,999 | -0.15% |
| 2024-12-23 | 7.15 | 7.25 | 6.83 | 6.86 | 6.61 | qfq | 53,731,567 | 374,597,761 | -2.42% |
| 2024-12-20 | 6.98 | 7.14 | 6.93 | 7.03 | 6.78 | qfq | 45,949,960 | 323,781,434 | -0.28% |
| 2024-12-19 | 6.97 | 7.17 | 6.88 | 7.05 | 6.79 | qfq | 64,773,758 | 454,707,678 | -1.26% |
| 2024-12-18 | 7.11 | 7.31 | 7.07 | 7.14 | 6.88 | qfq | 82,561,960 | 594,047,672 | 2.29% |
| 2024-12-17 | 7.14 | 7.22 | 6.94 | 6.98 | 6.73 | qfq | 62,288,790 | 439,811,088 | -1.83% |
| 2024-12-16 | 7.46 | 7.47 | 7.06 | 7.11 | 6.85 | qfq | 105,089,370 | 756,238,919 | -5.70% |
| 2024-12-13 | 7.87 | 7.88 | 7.50 | 7.54 | 7.27 | qfq | 113,629,792 | 866,740,907 | -5.28% |
| 2024-12-12 | 7.61 | 8.14 | 7.51 | 7.96 | 7.67 | qfq | 153,174,047 | 1,209,055,037 | 4.19% |
| 2024-12-11 | 7.40 | 7.76 | 7.35 | 7.64 | 7.36 | qfq | 107,612,228 | 814,839,332 | 2.83% |
| 2024-12-10 | 7.62 | 7.66 | 7.41 | 7.43 | 7.16 | qfq | 114,883,843 | 866,735,901 | 0.27% |
| 2024-12-09 | 7.52 | 7.68 | 7.38 | 7.41 | 7.14 | qfq | 99,020,979 | 741,430,154 | -1.98% |
| 2024-12-06 | 7.80 | 7.84 | 7.55 | 7.56 | 7.29 | qfq | 161,862,121 | 1,238,503,938 | -5.50% |
| 2024-12-05 | 7.88 | 8.36 | 7.64 | 8.00 | 7.71 | qfq | 203,260,639 | 1,612,216,113 | -0.74% |
| 2024-12-04 | 9.27 | 9.27 | 8.05 | 8.06 | 7.77 | qfq | 287,050,875 | 2,438,183,040 | -9.74% |
| 2024-12-03 | 7.94 | 8.93 | 7.84 | 8.93 | 8.61 | qfq | 182,768,950 | 1,574,567,071 | 9.98% |
| 2024-12-02 | 8.63 | 9.30 | 8.01 | 8.12 | 7.83 | qfq | 342,646,706 | 2,944,435,128 | -7.94% |
| 2024-11-29 | 8.42 | 8.82 | 8.20 | 8.82 | 8.50 | qfq | 290,982,964 | 2,512,905,498 | 9.98% |
| 2024-11-28 | 7.40 | 8.02 | 7.40 | 8.02 | 7.73 | qfq | 175,083,618 | 1,363,411,048 | 10.01% |
| 2024-11-27 | 6.92 | 7.76 | 6.70 | 7.29 | 7.03 | qfq | 342,617,344 | 2,494,544,484 | 3.40% |
| 2024-11-26 | 6.42 | 7.05 | 6.10 | 7.05 | 6.79 | qfq | 198,171,315 | 1,334,128,366 | 9.98% |
| 2024-11-25 | 6.66 | 6.82 | 6.26 | 6.41 | 6.18 | qfq | 229,227,838 | 1,476,104,986 | -7.90% |
| 2024-11-22 | 6.49 | 7.07 | 6.45 | 6.96 | 6.71 | qfq | 289,476,428 | 2,020,506,850 | 8.24% |
| 2024-11-21 | 6.65 | 7.09 | 6.35 | 6.43 | 6.20 | qfq | 230,195,588 | 1,512,574,235 | -5.86% |
| 2024-11-20 | 6.34 | 7.30 | 6.34 | 6.83 | 6.58 | qfq | 305,911,016 | 2,072,333,195 | -2.98% |
| 2024-11-19 | 7.30 | 7.57 | 6.90 | 7.04 | 6.79 | qfq | 396,416,605 | 2,894,628,886 | 2.33% |
| 2024-11-18 | 6.88 | 6.88 | 6.88 | 6.88 | 6.63 | qfq | 30,567,012 | 210,301,043 | 10.08% |
| 2024-11-15 | 5.60 | 6.25 | 5.53 | 6.25 | 6.02 | qfq | 205,948,294 | 1,230,262,105 | 10.04% |
| 2024-11-14 | 5.90 | 6.01 | 5.65 | 5.68 | 5.47 | qfq | 162,678,050 | 941,013,830 | -6.89% |
| 2024-11-13 | 5.82 | 6.46 | 5.67 | 6.10 | 5.88 | qfq | 228,759,687 | 1,419,472,289 | 3.92% |
| 2024-11-12 | 5.35 | 5.87 | 5.33 | 5.87 | 5.66 | qfq | 82,820,070 | 461,933,379 | 9.93% |
| 2024-11-11 | 5.31 | 5.36 | 5.24 | 5.34 | 5.15 | qfq | 30,204,450 | 159,961,802 | -0.19% |
| 2024-11-08 | 5.49 | 5.54 | 5.34 | 5.35 | 5.16 | qfq | 40,125,602 | 217,166,917 | -2.19% |
| 2024-11-07 | 5.30 | 5.47 | 5.26 | 5.47 | 5.27 | qfq | 43,499,559 | 235,466,102 | 3.01% |
| 2024-11-06 | 5.31 | 5.39 | 5.25 | 5.31 | 5.12 | qfq | 28,787,002 | 152,683,181 | 0.19% |
| 2024-11-05 | 5.18 | 5.31 | 5.17 | 5.30 | 5.11 | qfq | 33,449,882 | 175,861,071 | 1.92% |
| 2024-11-04 | 5.17 | 5.20 | 5.14 | 5.20 | 5.01 | qfq | 15,405,887 | 79,589,915 | 0.39% |
| 2024-11-01 | 5.24 | 5.28 | 5.13 | 5.18 | 4.99 | qfq | 24,096,423 | 125,280,690 | -1.33% |
| 2024-10-31 | 5.20 | 5.26 | 5.17 | 5.25 | 5.06 | qfq | 24,499,135 | 127,623,084 | 0.96% |
| 2024-10-30 | 5.19 | 5.26 | 5.16 | 5.20 | 5.01 | qfq | 16,675,853 | 86,815,549 | 0.00% |
| 2024-10-29 | 5.29 | 5.32 | 5.17 | 5.20 | 5.01 | qfq | 24,035,566 | 125,514,948 | -1.89% |
| 2024-10-28 | 5.22 | 5.30 | 5.16 | 5.30 | 5.11 | qfq | 27,010,600 | 141,513,693 | 0.57% |
| 2024-10-25 | 5.26 | 5.28 | 5.23 | 5.27 | 5.08 | qfq | 18,243,594 | 95,894,506 | 0.38% |
| 2024-10-24 | 5.26 | 5.30 | 5.21 | 5.25 | 5.06 | qfq | 12,347,866 | 64,779,850 | -0.57% |
| 2024-10-23 | 5.28 | 5.32 | 5.25 | 5.28 | 5.09 | qfq | 23,830,206 | 125,839,874 | -0.19% |
| 2024-10-22 | 5.19 | 5.31 | 5.12 | 5.29 | 5.10 | qfq | 34,659,302 | 180,622,296 | 1.34% |
| 2024-10-21 | 5.17 | 5.32 | 5.15 | 5.22 | 5.03 | qfq | 36,234,074 | 188,735,973 | 2.76% |
| 2024-10-18 | 4.98 | 5.15 | 4.92 | 5.08 | 4.90 | qfq | 29,223,185 | 147,253,253 | 1.80% |
| 2024-10-17 | 5.10 | 5.11 | 4.98 | 4.99 | 4.81 | qfq | 17,931,400 | 90,201,134 | -1.77% |
| 2024-10-16 | 5.01 | 5.13 | 5.01 | 5.08 | 4.90 | qfq | 17,784,221 | 90,206,494 | 0.79% |
| 2024-10-15 | 5.15 | 5.16 | 5.03 | 5.04 | 4.86 | qfq | 23,977,210 | 122,184,260 | -2.89% |
| 2024-10-14 | 5.19 | 5.21 | 5.08 | 5.19 | 5.00 | qfq | 27,359,002 | 141,043,588 | 0.58% |
| 2024-10-11 | 5.31 | 5.33 | 5.09 | 5.16 | 4.97 | qfq | 33,157,678 | 172,453,814 | -3.55% |
| 2024-10-10 | 5.14 | 5.53 | 5.05 | 5.35 | 5.16 | qfq | 50,804,393 | 270,111,722 | 4.49% |
| 2024-10-09 | 5.48 | 5.48 | 5.10 | 5.12 | 4.93 | qfq | 46,308,896 | 243,032,056 | -8.24% |
| 2024-10-08 | 5.85 | 5.85 | 5.36 | 5.58 | 5.38 | qfq | 62,095,506 | 348,834,167 | 4.89% |
| 2024-09-30 | 5.08 | 5.35 | 5.06 | 5.32 | 5.13 | qfq | 58,608,253 | 305,791,303 | 7.47% |
| 2024-09-27 | 5.00 | 5.03 | 4.86 | 4.95 | 4.77 | qfq | 21,707,008 | 107,237,621 | 1.64% |
| 2024-09-26 | 4.69 | 4.88 | 4.67 | 4.87 | 4.69 | qfq | 20,545,306 | 98,421,431 | 3.84% |
| 2024-09-25 | 4.66 | 4.79 | 4.66 | 4.69 | 4.52 | qfq | 17,756,245 | 83,828,276 | 2.18% |
| 2024-09-24 | 4.43 | 4.60 | 4.42 | 4.59 | 4.42 | qfq | 18,120,727 | 81,830,078 | 4.08% |
| 2024-09-23 | 4.37 | 4.41 | 4.34 | 4.41 | 4.25 | qfq | 6,193,140 | 27,175,946 | 0.92% |
| 2024-09-20 | 4.37 | 4.39 | 4.33 | 4.37 | 4.21 | qfq | 6,854,125 | 29,927,300 | 0.00% |
| 2024-09-19 | 4.28 | 4.39 | 4.26 | 4.37 | 4.21 | qfq | 7,291,700 | 31,655,615 | 2.34% |
| 2024-09-18 | 4.30 | 4.30 | 4.19 | 4.27 | 4.12 | qfq | 5,983,761 | 25,402,125 | -0.23% |
| 2024-09-13 | 4.29 | 4.32 | 4.27 | 4.28 | 4.13 | qfq | 5,004,490 | 21,496,394 | 0.23% |
| 2024-09-12 | 4.27 | 4.33 | 4.27 | 4.27 | 4.12 | qfq | 5,183,910 | 22,256,455 | 0.00% |
| 2024-09-11 | 4.32 | 4.33 | 4.23 | 4.27 | 4.12 | qfq | 6,440,681 | 27,496,100 | -1.61% |
| 2024-09-10 | 4.36 | 4.38 | 4.26 | 4.34 | 4.18 | qfq | 7,678,205 | 33,127,396 | -0.23% |
| 2024-09-09 | 4.40 | 4.41 | 4.34 | 4.35 | 4.19 | qfq | 8,306,974 | 36,269,827 | -1.36% |
| 2024-09-06 | 4.42 | 4.48 | 4.40 | 4.41 | 4.25 | qfq | 7,013,500 | 31,129,556 | -0.68% |
| 2024-09-05 | 4.40 | 4.45 | 4.40 | 4.44 | 4.28 | qfq | 5,999,500 | 26,533,340 | 0.68% |
| 2024-09-04 | 4.44 | 4.47 | 4.40 | 4.41 | 4.25 | qfq | 8,173,499 | 36,209,316 | -1.12% |
| 2024-09-03 | 4.48 | 4.52 | 4.45 | 4.46 | 4.30 | qfq | 9,253,391 | 41,426,379 | -1.11% |
| 2024-09-02 | 4.51 | 4.55 | 4.47 | 4.51 | 4.35 | qfq | 11,950,457 | 53,975,884 | 0.00% |
| 2024-08-30 | 4.48 | 4.57 | 4.40 | 4.51 | 4.35 | qfq | 16,888,600 | 75,974,572 | 0.45% |
| 2024-08-29 | 4.49 | 4.53 | 4.45 | 4.49 | 4.33 | qfq | 9,196,725 | 41,303,954 | -0.22% |
| 2024-08-28 | 4.49 | 4.56 | 4.47 | 4.50 | 4.34 | qfq | 5,313,602 | 23,980,977 | -0.44% |
| 2024-08-27 | 4.50 | 4.54 | 4.47 | 4.52 | 4.36 | qfq | 8,687,300 | 39,184,466 | 0.22% |
| 2024-08-26 | 4.47 | 4.57 | 4.46 | 4.51 | 4.35 | qfq | 13,265,236 | 59,902,542 | 1.58% |
| 2024-08-23 | 4.51 | 4.51 | 4.36 | 4.44 | 4.28 | qfq | 23,370,500 | 103,340,261 | -4.93% |
| 2024-08-22 | 4.69 | 4.72 | 4.66 | 4.67 | 4.50 | qfq | 7,582,380 | 35,523,770 | -0.64% |
| 2024-08-21 | 4.73 | 4.77 | 4.69 | 4.70 | 4.53 | qfq | 7,185,900 | 33,911,526 | -0.84% |
| 2024-08-20 | 4.83 | 4.85 | 4.72 | 4.74 | 4.57 | qfq | 9,904,256 | 47,200,641 | -2.07% |
| 2024-08-19 | 4.77 | 4.85 | 4.76 | 4.84 | 4.66 | qfq | 8,930,498 | 43,111,642 | 1.26% |
| 2024-08-16 | 4.83 | 4.84 | 4.77 | 4.78 | 4.61 | qfq | 6,944,300 | 33,303,565 | -0.83% |
| 2024-08-15 | 4.78 | 4.85 | 4.75 | 4.82 | 4.65 | qfq | 8,329,100 | 40,126,497 | 0.63% |
| 2024-08-14 | 4.85 | 4.86 | 4.78 | 4.79 | 4.62 | qfq | 6,784,495 | 32,635,690 | -1.44% |
| 2024-08-13 | 4.82 | 4.86 | 4.80 | 4.86 | 4.68 | qfq | 6,954,628 | 33,565,258 | 0.62% |
| 2024-08-12 | 4.84 | 4.86 | 4.80 | 4.83 | 4.66 | qfq | 5,890,302 | 28,419,713 | -0.21% |
| 2024-08-09 | 4.89 | 4.91 | 4.84 | 4.84 | 4.66 | qfq | 7,269,400 | 35,439,615 | -0.41% |
| 2024-08-08 | 4.84 | 4.90 | 4.83 | 4.86 | 4.68 | qfq | 7,293,600 | 35,478,869 | 0.00% |
| 2024-08-07 | 4.86 | 4.90 | 4.82 | 4.86 | 4.68 | qfq | 8,624,308 | 41,900,366 | -0.21% |
| 2024-08-06 | 4.91 | 4.95 | 4.82 | 4.87 | 4.69 | qfq | 10,895,237 | 53,107,917 | -0.20% |
| 2024-08-05 | 4.92 | 4.99 | 4.87 | 4.88 | 4.70 | qfq | 13,211,311 | 65,104,398 | -0.81% |
| 2024-08-02 | 4.91 | 4.98 | 4.90 | 4.92 | 4.74 | qfq | 9,714,528 | 47,991,376 | -0.61% |
| 2024-08-01 | 4.93 | 4.97 | 4.90 | 4.95 | 4.77 | qfq | 13,011,124 | 64,199,269 | 0.61% |
| 2024-07-31 | 4.82 | 4.94 | 4.81 | 4.92 | 4.74 | qfq | 16,949,570 | 83,013,496 | 2.29% |
| 2024-07-30 | 4.74 | 4.81 | 4.72 | 4.81 | 4.64 | qfq | 10,415,295 | 49,743,673 | 1.26% |
| 2024-07-29 | 4.76 | 4.78 | 4.72 | 4.75 | 4.58 | qfq | 7,829,300 | 37,244,621 | 0.00% |
| 2024-07-26 | 4.71 | 4.77 | 4.69 | 4.75 | 4.58 | qfq | 9,388,200 | 44,498,374 | 1.28% |
| 2024-07-25 | 4.66 | 4.71 | 4.64 | 4.69 | 4.52 | qfq | 7,599,722 | 35,599,310 | 0.64% |
| 2024-07-24 | 4.68 | 4.74 | 4.63 | 4.66 | 4.49 | qfq | 10,805,488 | 50,579,440 | -0.43% |
| 2024-07-23 | 4.70 | 4.78 | 4.68 | 4.68 | 4.51 | qfq | 11,930,334 | 56,542,242 | -0.85% |
| 2024-07-22 | 4.71 | 4.75 | 4.70 | 4.72 | 4.55 | qfq | 10,027,450 | 47,358,391 | -0.21% |
| 2024-07-19 | 4.71 | 4.74 | 4.67 | 4.73 | 4.56 | qfq | 10,265,384 | 48,273,126 | 0.21% |
| 2024-07-18 | 4.69 | 4.72 | 4.65 | 4.72 | 4.55 | qfq | 10,601,943 | 49,694,386 | 0.43% |
| 2024-07-17 | 4.70 | 4.72 | 4.66 | 4.70 | 4.53 | qfq | 9,216,200 | 43,231,468 | 0.21% |
| 2024-07-16 | 4.73 | 4.73 | 4.67 | 4.69 | 4.52 | qfq | 9,729,400 | 45,671,608 | -0.85% |
| 2024-07-15 | 4.73 | 4.76 | 4.69 | 4.73 | 4.56 | qfq | 11,730,931 | 55,387,580 | -0.84% |
| 2024-07-12 | 4.83 | 4.84 | 4.72 | 4.77 | 4.60 | qfq | 18,926,909 | 90,396,973 | -1.04% |
| 2024-07-11 | 4.83 | 4.87 | 4.77 | 4.82 | 4.65 | qfq | 13,740,030 | 66,104,826 | 1.26% |
| 2024-07-10 | 4.78 | 4.83 | 4.75 | 4.76 | 4.59 | qfq | 7,812,200 | 37,447,941 | -1.24% |
| 2024-07-09 | 4.73 | 4.83 | 4.66 | 4.82 | 4.65 | qfq | 12,565,113 | 59,714,098 | 1.47% |
| 2024-07-08 | 4.83 | 4.83 | 4.69 | 4.75 | 4.58 | qfq | 12,259,500 | 58,205,953 | -1.86% |
| 2024-07-05 | 4.89 | 4.94 | 4.82 | 4.84 | 4.66 | qfq | 9,962,181 | 48,528,362 | -0.82% |
| 2024-07-04 | 4.94 | 4.95 | 4.85 | 4.88 | 4.70 | qfq | 11,822,820 | 57,823,875 | -1.41% |
| 2024-07-03 | 4.93 | 4.99 | 4.92 | 4.95 | 4.77 | qfq | 9,325,848 | 46,254,100 | 0.41% |
| 2024-07-02 | 4.93 | 4.95 | 4.88 | 4.93 | 4.75 | qfq | 8,942,000 | 44,018,618 | 0.20% |
| 2024-07-01 | 4.80 | 4.92 | 4.78 | 4.92 | 4.74 | qfq | 11,235,986 | 54,693,216 | 2.29% |
| 2024-06-28 | 4.75 | 4.88 | 4.74 | 4.81 | 4.64 | qfq | 11,672,600 | 56,404,998 | 1.05% |
| 2024-06-27 | 4.88 | 4.88 | 4.76 | 4.76 | 4.59 | qfq | 9,351,400 | 44,833,065 | -2.26% |
| 2024-06-26 | 4.76 | 4.89 | 4.75 | 4.87 | 4.69 | qfq | 10,461,000 | 50,352,264 | 1.88% |
| 2024-06-25 | 4.73 | 4.85 | 4.73 | 4.78 | 4.61 | qfq | 10,510,574 | 50,400,514 | 0.42% |
| 2024-06-24 | 4.87 | 4.89 | 4.74 | 4.76 | 4.59 | qfq | 11,238,900 | 53,982,307 | -2.86% |
| 2024-06-21 | 4.88 | 4.95 | 4.85 | 4.90 | 4.72 | qfq | 8,482,813 | 41,745,217 | 0.41% |
| 2024-06-20 | 4.94 | 4.99 | 4.86 | 4.88 | 4.70 | qfq | 8,521,900 | 41,871,487 | -1.21% |
| 2024-06-19 | 4.98 | 5.00 | 4.94 | 4.94 | 4.76 | qfq | 9,103,928 | 45,172,800 | -0.40% |
| 2024-06-18 | 4.91 | 4.97 | 4.87 | 4.96 | 4.78 | qfq | 9,753,924 | 48,116,451 | 1.22% |
| 2024-06-17 | 4.88 | 4.95 | 4.85 | 4.90 | 4.72 | qfq | 10,458,943 | 51,322,805 | -0.20% |
| 2024-06-14 | 4.86 | 4.93 | 4.83 | 4.91 | 4.73 | qfq | 9,768,729 | 47,725,544 | 0.82% |
| 2024-06-13 | 4.95 | 4.96 | 4.86 | 4.87 | 4.69 | qfq | 10,637,000 | 52,008,564 | -1.62% |
| 2024-06-12 | 4.93 | 4.96 | 4.91 | 4.95 | 4.77 | qfq | 9,947,900 | 49,156,367 | 0.00% |
| 2024-06-11 | 4.99 | 5.02 | 4.91 | 4.95 | 4.77 | qfq | 13,036,590 | 64,661,737 | -1.20% |
| 2024-06-07 | 4.95 | 5.02 | 4.93 | 5.01 | 4.83 | qfq | 12,295,611 | 61,108,089 | 1.62% |
| 2024-06-06 | 5.02 | 5.05 | 4.89 | 4.93 | 4.75 | qfq | 14,949,841 | 73,999,794 | -3.71% |
| 2024-06-05 | 5.25 | 5.25 | 5.11 | 5.12 | 4.81 | qfq | 10,911,902 | 56,447,173 | -2.29% |
| 2024-06-04 | 5.15 | 5.25 | 5.13 | 5.24 | 4.92 | qfq | 14,020,302 | 72,693,278 | 1.95% |
| 2024-06-03 | 5.20 | 5.24 | 5.10 | 5.14 | 4.83 | qfq | 11,939,364 | 61,576,830 | -1.72% |
| 2024-05-31 | 5.24 | 5.26 | 5.19 | 5.23 | 4.91 | qfq | 8,677,900 | 45,326,271 | 0.19% |
| 2024-05-30 | 5.24 | 5.30 | 5.22 | 5.22 | 4.91 | qfq | 10,717,520 | 56,269,824 | -0.38% |
| 2024-05-29 | 5.24 | 5.27 | 5.19 | 5.24 | 4.92 | qfq | 11,859,718 | 62,097,408 | 0.00% |
| 2024-05-28 | 5.32 | 5.33 | 5.22 | 5.24 | 4.92 | qfq | 11,514,512 | 60,556,066 | -1.69% |
| 2024-05-27 | 5.27 | 5.33 | 5.25 | 5.33 | 5.01 | qfq | 12,897,650 | 68,237,519 | 1.91% |
| 2024-05-24 | 5.22 | 5.30 | 5.21 | 5.23 | 4.91 | qfq | 12,526,048 | 65,832,517 | 0.00% |
| 2024-05-23 | 5.33 | 5.35 | 5.20 | 5.23 | 4.91 | qfq | 21,067,975 | 110,532,900 | -2.24% |
| 2024-05-22 | 5.39 | 5.43 | 5.33 | 5.35 | 5.03 | qfq | 13,772,100 | 73,978,094 | -0.74% |
| 2024-05-21 | 5.44 | 5.45 | 5.36 | 5.39 | 5.07 | qfq | 11,942,602 | 64,544,160 | -1.10% |
| 2024-05-20 | 5.44 | 5.50 | 5.40 | 5.45 | 5.12 | qfq | 15,636,013 | 85,134,435 | 0.37% |
| 2024-05-17 | 5.37 | 5.44 | 5.32 | 5.43 | 5.10 | qfq | 15,485,076 | 83,463,877 | 0.93% |
| 2024-05-16 | 5.43 | 5.48 | 5.37 | 5.38 | 5.06 | qfq | 18,500,324 | 100,262,442 | -0.92% |
| 2024-05-15 | 5.49 | 5.53 | 5.42 | 5.43 | 5.10 | qfq | 20,518,709 | 112,236,991 | -1.09% |
| 2024-05-14 | 5.39 | 5.54 | 5.37 | 5.49 | 5.16 | qfq | 30,129,516 | 165,046,037 | 2.23% |
| 2024-05-13 | 5.31 | 5.40 | 5.25 | 5.37 | 5.05 | qfq | 19,286,908 | 103,034,598 | 0.00% |
| 2024-05-10 | 5.35 | 5.39 | 5.32 | 5.37 | 5.05 | qfq | 20,556,980 | 110,183,996 | 0.75% |
| 2024-05-09 | 5.23 | 5.35 | 5.23 | 5.33 | 5.01 | qfq | 23,276,096 | 123,673,307 | 1.72% |
| 2024-05-08 | 5.26 | 5.30 | 5.23 | 5.24 | 4.92 | qfq | 14,746,113 | 77,523,554 | -0.57% |
| 2024-05-07 | 5.32 | 5.33 | 5.26 | 5.27 | 4.95 | qfq | 17,405,597 | 91,960,086 | -0.75% |
| 2024-05-06 | 5.20 | 5.34 | 5.20 | 5.31 | 4.99 | qfq | 31,906,173 | 168,965,338 | 2.51% |
| 2024-04-30 | 5.16 | 5.22 | 5.13 | 5.18 | 4.87 | qfq | 20,589,752 | 106,573,330 | -0.19% |
| 2024-04-29 | 5.11 | 5.19 | 5.07 | 5.19 | 4.88 | qfq | 35,711,931 | 183,699,635 | 0.78% |
| 2024-04-26 | 5.17 | 5.19 | 5.09 | 5.15 | 4.84 | qfq | 29,599,594 | 151,738,015 | -1.15% |
| 2024-04-25 | 5.08 | 5.22 | 5.06 | 5.21 | 4.90 | qfq | 26,898,692 | 138,908,415 | 1.96% |
| 2024-04-24 | 5.07 | 5.11 | 5.01 | 5.11 | 4.80 | qfq | 18,974,034 | 96,109,298 | 0.00% |
| 2024-04-23 | 5.12 | 5.17 | 5.07 | 5.11 | 4.80 | qfq | 25,397,224 | 130,009,079 | -0.58% |
| 2024-04-22 | 5.07 | 5.24 | 5.05 | 5.14 | 4.83 | qfq | 46,765,120 | 240,872,940 | 1.38% |
| 2024-04-19 | 5.02 | 5.21 | 5.00 | 5.07 | 4.76 | qfq | 57,154,594 | 292,483,321 | 3.26% |
| 2024-04-18 | 4.93 | 4.98 | 4.88 | 4.91 | 4.61 | qfq | 15,183,985 | 74,769,930 | -0.81% |
| 2024-04-17 | 4.81 | 4.95 | 4.80 | 4.95 | 4.65 | qfq | 20,753,860 | 101,591,471 | 3.13% |
| 2024-04-16 | 4.96 | 5.00 | 4.80 | 4.80 | 4.51 | qfq | 22,469,940 | 109,473,388 | -3.42% |
| 2024-04-15 | 4.92 | 5.05 | 4.80 | 4.97 | 4.67 | qfq | 21,147,558 | 104,968,011 | 1.22% |
| 2024-04-12 | 4.94 | 4.97 | 4.90 | 4.91 | 4.61 | qfq | 8,332,977 | 41,095,610 | -0.61% |
| 2024-04-11 | 4.85 | 4.98 | 4.83 | 4.94 | 4.64 | qfq | 9,844,248 | 48,469,968 | 1.86% |
| 2024-04-10 | 4.90 | 4.91 | 4.82 | 4.85 | 4.56 | qfq | 7,650,700 | 37,177,844 | -1.02% |
| 2024-04-09 | 4.91 | 4.93 | 4.88 | 4.90 | 4.60 | qfq | 7,175,868 | 35,163,533 | -0.20% |
| 2024-04-08 | 4.94 | 4.99 | 4.91 | 4.91 | 4.61 | qfq | 9,619,543 | 47,599,086 | -0.81% |
| 2024-04-03 | 4.94 | 4.99 | 4.92 | 4.95 | 4.65 | qfq | 8,583,297 | 42,533,561 | 0.20% |
| 2024-04-02 | 4.89 | 4.95 | 4.88 | 4.94 | 4.64 | qfq | 11,152,111 | 54,986,060 | 1.02% |
| 2024-04-01 | 4.84 | 4.90 | 4.84 | 4.89 | 4.60 | qfq | 9,284,011 | 45,331,702 | 1.24% |
| 2024-03-29 | 4.77 | 4.83 | 4.77 | 4.83 | 4.54 | qfq | 7,159,902 | 34,381,386 | 1.47% |
| 2024-03-28 | 4.70 | 4.82 | 4.69 | 4.76 | 4.47 | qfq | 8,345,148 | 39,634,502 | 1.06% |
| 2024-03-27 | 4.80 | 4.85 | 4.70 | 4.71 | 4.43 | qfq | 8,830,674 | 42,104,986 | -2.48% |
| 2024-03-26 | 4.82 | 4.88 | 4.78 | 4.83 | 4.54 | qfq | 10,513,300 | 50,697,860 | -0.21% |
| 2024-03-25 | 4.89 | 4.94 | 4.84 | 4.84 | 4.55 | qfq | 9,232,302 | 45,234,660 | -1.22% |
| 2024-03-22 | 4.97 | 4.97 | 4.87 | 4.90 | 4.60 | qfq | 9,912,200 | 48,624,519 | -1.41% |
| 2024-03-21 | 5.00 | 5.00 | 4.95 | 4.97 | 4.67 | qfq | 7,550,600 | 37,523,012 | -0.40% |
| 2024-03-20 | 4.96 | 5.00 | 4.93 | 4.99 | 4.69 | qfq | 10,737,950 | 53,375,507 | 1.01% |
| 2024-03-19 | 4.97 | 5.00 | 4.94 | 4.94 | 4.64 | qfq | 10,842,200 | 53,862,275 | -1.00% |
| 2024-03-18 | 4.93 | 4.99 | 4.93 | 4.99 | 4.69 | qfq | 15,531,340 | 77,036,823 | 1.22% |
| 2024-03-15 | 4.90 | 4.94 | 4.87 | 4.93 | 4.63 | qfq | 11,515,514 | 56,561,287 | 0.20% |
| 2024-03-14 | 4.91 | 4.97 | 4.87 | 4.92 | 4.62 | qfq | 14,546,335 | 71,585,426 | 0.41% |
| 2024-03-13 | 4.93 | 4.95 | 4.86 | 4.90 | 4.60 | qfq | 12,277,634 | 60,186,709 | -0.41% |
| 2024-03-12 | 4.91 | 4.92 | 4.86 | 4.92 | 4.62 | qfq | 12,669,639 | 62,088,050 | 0.41% |
| 2024-03-11 | 4.86 | 4.90 | 4.84 | 4.90 | 4.60 | qfq | 11,161,370 | 54,327,557 | 0.41% |
| 2024-03-08 | 4.86 | 4.90 | 4.83 | 4.88 | 4.59 | qfq | 9,267,820 | 45,072,244 | 0.21% |
| 2024-03-07 | 4.90 | 4.94 | 4.86 | 4.87 | 4.58 | qfq | 10,598,123 | 51,945,178 | -0.20% |
| 2024-03-06 | 4.86 | 4.92 | 4.83 | 4.88 | 4.59 | qfq | 10,653,800 | 51,986,407 | 0.00% |
| 2024-03-05 | 4.94 | 4.94 | 4.86 | 4.88 | 4.59 | qfq | 12,387,175 | 60,546,587 | -1.41% |
| 2024-03-04 | 4.97 | 4.98 | 4.87 | 4.95 | 4.65 | qfq | 14,801,265 | 72,743,607 | 0.00% |
| 2024-03-01 | 4.99 | 5.01 | 4.93 | 4.95 | 4.65 | qfq | 13,060,248 | 64,751,517 | -1.00% |
| 2024-02-29 | 4.91 | 5.01 | 4.89 | 5.00 | 4.70 | qfq | 15,551,430 | 77,262,828 | 1.01% |
| 2024-02-28 | 5.05 | 5.12 | 4.94 | 4.95 | 4.65 | qfq | 22,462,568 | 113,260,512 | -2.56% |
| 2024-02-27 | 5.04 | 5.14 | 4.99 | 5.08 | 4.77 | qfq | 19,616,046 | 99,595,129 | 1.20% |
| 2024-02-26 | 5.05 | 5.13 | 4.98 | 5.02 | 4.72 | qfq | 19,877,900 | 100,043,532 | 1.01% |
| 2024-02-23 | 4.96 | 4.98 | 4.88 | 4.97 | 4.67 | qfq | 12,194,592 | 60,145,822 | 0.20% |
| 2024-02-22 | 4.92 | 5.01 | 4.88 | 4.96 | 4.66 | qfq | 12,323,421 | 60,792,036 | 0.40% |
| 2024-02-21 | 4.89 | 5.09 | 4.84 | 4.94 | 4.64 | qfq | 18,074,581 | 89,788,542 | 1.23% |
| 2024-02-20 | 4.85 | 4.91 | 4.79 | 4.88 | 4.59 | qfq | 13,242,400 | 64,316,369 | -0.20% |
| 2024-02-19 | 4.89 | 4.98 | 4.82 | 4.89 | 4.60 | qfq | 20,853,205 | 102,168,132 | 0.20% |
| 2024-02-08 | 4.72 | 4.94 | 4.70 | 4.88 | 4.59 | qfq | 25,703,895 | 125,010,325 | 3.83% |
| 2024-02-07 | 4.58 | 4.72 | 4.53 | 4.70 | 4.42 | qfq | 28,997,399 | 134,933,109 | 2.62% |
| 2024-02-06 | 4.29 | 4.64 | 4.14 | 4.58 | 4.30 | qfq | 30,747,876 | 134,319,656 | 5.77% |
| 2024-02-05 | 4.61 | 4.62 | 4.21 | 4.33 | 4.07 | qfq | 28,987,806 | 127,652,869 | -7.48% |
| 2024-02-02 | 4.77 | 4.87 | 4.54 | 4.68 | 4.40 | qfq | 18,791,662 | 88,509,513 | -2.70% |
| 2024-02-01 | 4.88 | 4.96 | 4.77 | 4.81 | 4.52 | qfq | 19,138,319 | 92,991,978 | -1.84% |
| 2024-01-31 | 5.06 | 5.09 | 4.88 | 4.90 | 4.60 | qfq | 18,441,320 | 91,607,857 | -3.35% |
| 2024-01-30 | 5.16 | 5.17 | 5.05 | 5.07 | 4.76 | qfq | 22,031,465 | 112,481,202 | -2.31% |
| 2024-01-29 | 5.14 | 5.26 | 5.10 | 5.19 | 4.88 | qfq | 31,260,646 | 162,498,740 | 1.37% |
| 2024-01-26 | 5.08 | 5.15 | 5.04 | 5.12 | 4.81 | qfq | 16,089,970 | 82,117,038 | 0.79% |
| 2024-01-25 | 4.81 | 5.09 | 4.81 | 5.08 | 4.77 | qfq | 21,088,566 | 104,809,994 | 5.18% |
| 2024-01-24 | 4.61 | 4.83 | 4.60 | 4.83 | 4.54 | qfq | 17,498,000 | 82,418,242 | 4.77% |
| 2024-01-23 | 4.51 | 4.65 | 4.43 | 4.61 | 4.33 | qfq | 15,271,017 | 69,676,577 | 2.44% |
| 2024-01-22 | 4.74 | 4.79 | 4.47 | 4.50 | 4.23 | qfq | 14,947,232 | 69,105,336 | -5.86% |
| 2024-01-19 | 4.85 | 4.87 | 4.76 | 4.78 | 4.49 | qfq | 10,677,188 | 51,328,454 | -1.24% |
| 2024-01-18 | 5.00 | 5.01 | 4.69 | 4.84 | 4.55 | qfq | 23,395,689 | 112,821,179 | -3.78% |
| 2024-01-17 | 5.12 | 5.14 | 5.02 | 5.03 | 4.73 | qfq | 7,777,284 | 39,532,077 | -1.95% |
| 2024-01-16 | 5.13 | 5.15 | 5.07 | 5.13 | 4.82 | qfq | 8,817,675 | 45,033,723 | -0.19% |
| 2024-01-15 | 5.09 | 5.18 | 5.09 | 5.14 | 4.83 | qfq | 7,357,300 | 37,820,508 | 0.59% |
| 2024-01-12 | 5.11 | 5.17 | 5.10 | 5.11 | 4.80 | qfq | 8,094,400 | 41,596,211 | 0.00% |
| 2024-01-11 | 5.06 | 5.14 | 5.04 | 5.11 | 4.80 | qfq | 8,370,050 | 42,620,608 | 0.99% |
| 2024-01-10 | 5.06 | 5.09 | 5.00 | 5.06 | 4.75 | qfq | 8,813,812 | 44,578,108 | -0.39% |
| 2024-01-09 | 5.06 | 5.11 | 5.02 | 5.08 | 4.77 | qfq | 6,999,315 | 35,478,425 | 0.20% |
| 2024-01-08 | 5.16 | 5.16 | 5.06 | 5.07 | 4.76 | qfq | 9,253,131 | 47,192,226 | -1.93% |
| 2024-01-05 | 5.20 | 5.23 | 5.14 | 5.17 | 4.86 | qfq | 6,707,657 | 34,777,777 | -0.77% |
| 2024-01-04 | 5.22 | 5.27 | 5.17 | 5.21 | 4.90 | qfq | 9,005,654 | 46,990,649 | 0.00% |
| 2024-01-03 | 5.17 | 5.23 | 5.15 | 5.21 | 4.90 | qfq | 7,591,442 | 39,446,569 | 0.58% |
| 2024-01-02 | 5.08 | 5.22 | 5.06 | 5.18 | 4.87 | qfq | 11,987,050 | 61,891,810 | 1.57% |
| 2023-12-29 | 5.11 | 5.15 | 5.09 | 5.10 | 4.79 | qfq | 7,793,600 | 39,850,041 | 0.00% |
| 2023-12-28 | 5.02 | 5.13 | 5.00 | 5.10 | 4.79 | qfq | 9,627,028 | 48,885,440 | 1.19% |
| 2023-12-27 | 5.03 | 5.06 | 4.97 | 5.04 | 4.74 | qfq | 7,073,134 | 35,471,235 | 0.40% |
| 2023-12-26 | 5.08 | 5.10 | 5.01 | 5.02 | 4.72 | qfq | 6,257,758 | 31,544,069 | -0.79% |
| 2023-12-25 | 5.12 | 5.13 | 5.04 | 5.06 | 4.75 | qfq | 9,106,891 | 46,141,684 | -1.56% |
| 2023-12-22 | 5.11 | 5.22 | 5.06 | 5.14 | 4.83 | qfq | 14,893,471 | 76,635,585 | 0.78% |
| 2023-12-21 | 5.13 | 5.14 | 5.02 | 5.10 | 4.79 | qfq | 14,387,924 | 73,246,911 | -0.39% |
| 2023-12-20 | 5.20 | 5.29 | 5.12 | 5.12 | 4.81 | qfq | 11,784,142 | 61,303,858 | -1.73% |
| 2023-12-19 | 5.29 | 5.32 | 5.17 | 5.21 | 4.90 | qfq | 11,405,838 | 59,445,733 | -1.14% |
| 2023-12-18 | 5.26 | 5.30 | 5.23 | 5.27 | 4.95 | qfq | 12,544,600 | 66,100,179 | 0.38% |
| 2023-12-15 | 5.36 | 5.36 | 5.23 | 5.25 | 4.93 | qfq | 10,845,815 | 57,244,214 | -1.13% |
| 2023-12-14 | 5.32 | 5.38 | 5.31 | 5.31 | 4.99 | qfq | 12,386,600 | 66,203,532 | 0.19% |
| 2023-12-13 | 5.27 | 5.36 | 5.26 | 5.30 | 4.98 | qfq | 12,277,020 | 65,238,845 | 0.38% |
| 2023-12-12 | 5.26 | 5.29 | 5.22 | 5.28 | 4.96 | qfq | 8,200,700 | 43,145,150 | 0.57% |
| 2023-12-11 | 5.15 | 5.26 | 5.09 | 5.25 | 4.93 | qfq | 12,108,100 | 62,811,974 | 1.94% |
| 2023-12-08 | 5.22 | 5.25 | 5.15 | 5.15 | 4.84 | qfq | 8,369,796 | 43,537,127 | -0.96% |
| 2023-12-07 | 5.22 | 5.23 | 5.15 | 5.20 | 4.89 | qfq | 7,363,736 | 38,212,191 | -0.38% |
| 2023-12-06 | 5.24 | 5.25 | 5.18 | 5.22 | 4.91 | qfq | 7,867,300 | 41,057,579 | 0.00% |
| 2023-12-05 | 5.29 | 5.30 | 5.21 | 5.22 | 4.91 | qfq | 9,918,958 | 52,172,614 | -1.51% |
| 2023-12-04 | 5.26 | 5.32 | 5.23 | 5.30 | 4.98 | qfq | 15,533,700 | 82,271,406 | 0.95% |
| 2023-12-01 | 5.18 | 5.26 | 5.16 | 5.25 | 4.93 | qfq | 12,076,585 | 63,135,945 | 1.16% |
| 2023-11-30 | 5.18 | 5.24 | 5.15 | 5.19 | 4.88 | qfq | 8,975,432 | 46,546,996 | 0.39% |
| 2023-11-29 | 5.23 | 5.26 | 5.16 | 5.17 | 4.86 | qfq | 7,608,400 | 39,600,032 | -0.96% |
| 2023-11-28 | 5.19 | 5.22 | 5.16 | 5.22 | 4.91 | qfq | 6,520,556 | 33,867,497 | 0.77% |
| 2023-11-27 | 5.17 | 5.20 | 5.13 | 5.18 | 4.87 | qfq | 7,354,431 | 37,996,146 | 0.19% |
| 2023-11-24 | 5.21 | 5.21 | 5.15 | 5.17 | 4.86 | qfq | 7,583,600 | 39,232,172 | -0.77% |
| 2023-11-23 | 5.13 | 5.24 | 5.12 | 5.21 | 4.90 | qfq | 12,730,000 | 66,136,674 | 1.56% |
| 2023-11-22 | 5.16 | 5.19 | 5.13 | 5.13 | 4.82 | qfq | 6,832,600 | 35,268,168 | -0.58% |
| 2023-11-21 | 5.16 | 5.20 | 5.15 | 5.16 | 4.85 | qfq | 6,813,169 | 35,281,503 | -0.19% |
| 2023-11-20 | 5.15 | 5.19 | 5.11 | 5.17 | 4.86 | qfq | 7,441,812 | 38,374,610 | 0.58% |
| 2023-11-17 | 5.14 | 5.16 | 5.11 | 5.14 | 4.83 | qfq | 5,904,126 | 30,314,621 | -0.39% |
| 2023-11-16 | 5.17 | 5.18 | 5.12 | 5.16 | 4.85 | qfq | 5,966,654 | 30,735,554 | -0.19% |
| 2023-11-15 | 5.17 | 5.19 | 5.14 | 5.17 | 4.86 | qfq | 6,297,694 | 32,533,013 | 0.19% |
| 2023-11-14 | 5.14 | 5.18 | 5.12 | 5.16 | 4.85 | qfq | 6,738,252 | 34,706,417 | 0.39% |
| 2023-11-13 | 5.05 | 5.15 | 5.05 | 5.14 | 4.83 | qfq | 8,056,218 | 41,138,377 | 1.38% |
| 2023-11-10 | 5.10 | 5.10 | 4.99 | 5.07 | 4.76 | qfq | 9,522,572 | 47,946,237 | -0.20% |
| 2023-11-09 | 5.12 | 5.14 | 5.07 | 5.08 | 4.77 | qfq | 6,994,100 | 35,662,569 | -1.17% |
| 2023-11-08 | 5.13 | 5.16 | 5.10 | 5.14 | 4.83 | qfq | 8,466,929 | 43,487,859 | 0.00% |
| 2023-11-07 | 5.17 | 5.18 | 5.10 | 5.14 | 4.83 | qfq | 7,955,618 | 40,968,994 | -0.58% |
| 2023-11-06 | 5.19 | 5.19 | 5.13 | 5.17 | 4.86 | qfq | 7,829,363 | 40,377,831 | 0.98% |
| 2023-11-03 | 5.16 | 5.16 | 5.10 | 5.12 | 4.81 | qfq | 9,005,000 | 46,139,243 | -0.39% |
| 2023-11-02 | 5.11 | 5.20 | 5.11 | 5.14 | 4.83 | qfq | 9,461,788 | 48,690,057 | 0.78% |
| 2023-11-01 | 5.13 | 5.14 | 5.09 | 5.10 | 4.79 | qfq | 5,745,300 | 29,323,930 | -0.20% |
| 2023-10-31 | 5.09 | 5.14 | 5.08 | 5.11 | 4.80 | qfq | 8,325,400 | 42,508,668 | 0.39% |
| 2023-10-30 | 5.09 | 5.15 | 5.07 | 5.09 | 4.78 | qfq | 9,449,318 | 48,184,763 | 0.20% |
| 2023-10-27 | 5.05 | 5.12 | 5.05 | 5.08 | 4.77 | qfq | 8,281,166 | 42,178,803 | 0.00% |
| 2023-10-26 | 4.97 | 5.09 | 4.97 | 5.08 | 4.77 | qfq | 8,510,234 | 42,871,393 | 1.40% |
| 2023-10-25 | 4.95 | 5.05 | 4.95 | 5.01 | 4.71 | qfq | 8,965,396 | 44,980,095 | 1.62% |
| 2023-10-24 | 4.86 | 4.94 | 4.85 | 4.93 | 4.63 | qfq | 6,991,371 | 34,303,667 | 1.44% |
| 2023-10-23 | 4.96 | 4.97 | 4.83 | 4.86 | 4.57 | qfq | 7,994,800 | 39,071,514 | -1.82% |
| 2023-10-20 | 5.00 | 5.00 | 4.93 | 4.95 | 4.65 | qfq | 6,484,461 | 32,215,401 | -0.80% |
| 2023-10-19 | 5.03 | 5.08 | 4.98 | 4.99 | 4.69 | qfq | 7,827,474 | 39,249,623 | -0.99% |
| 2023-10-18 | 5.09 | 5.10 | 5.03 | 5.04 | 4.74 | qfq | 6,009,600 | 30,383,621 | -1.37% |
| 2023-10-17 | 5.11 | 5.13 | 5.07 | 5.11 | 4.80 | qfq | 6,355,804 | 32,383,443 | 0.20% |
| 2023-10-16 | 5.07 | 5.11 | 5.05 | 5.10 | 4.79 | qfq | 6,432,153 | 32,661,981 | 0.39% |
| 2023-10-13 | 5.16 | 5.16 | 5.07 | 5.08 | 4.77 | qfq | 5,557,494 | 28,337,834 | -1.55% |
| 2023-10-12 | 5.11 | 5.18 | 5.11 | 5.16 | 4.85 | qfq | 6,204,100 | 31,973,278 | 1.18% |
| 2023-10-11 | 5.09 | 5.12 | 5.07 | 5.10 | 4.79 | qfq | 8,234,566 | 41,958,392 | 0.79% |
| 2023-10-10 | 5.20 | 5.25 | 5.05 | 5.06 | 4.75 | qfq | 15,843,361 | 81,011,170 | -2.69% |
| 2023-10-09 | 5.28 | 5.34 | 5.19 | 5.20 | 4.89 | qfq | 11,290,346 | 59,054,995 | -1.89% |
| 2023-09-28 | 5.29 | 5.32 | 5.27 | 5.30 | 4.98 | qfq | 6,910,046 | 36,560,805 | 0.38% |
| 2023-09-27 | 5.26 | 5.32 | 5.26 | 5.28 | 4.96 | qfq | 5,423,356 | 28,690,005 | 0.00% |
| 2023-09-26 | 5.30 | 5.31 | 5.26 | 5.28 | 4.96 | qfq | 6,506,188 | 34,349,287 | -0.56% |
| 2023-09-25 | 5.35 | 5.39 | 5.30 | 5.31 | 4.99 | qfq | 7,511,601 | 40,159,894 | -1.12% |
| 2023-09-22 | 5.27 | 5.37 | 5.26 | 5.37 | 5.05 | qfq | 7,627,145 | 40,676,822 | 1.70% |
| 2023-09-21 | 5.28 | 5.32 | 5.26 | 5.28 | 4.96 | qfq | 6,397,953 | 33,832,869 | -0.38% |
| 2023-09-20 | 5.34 | 5.35 | 5.29 | 5.30 | 4.98 | qfq | 5,889,552 | 31,336,120 | -0.93% |
| 2023-09-19 | 5.30 | 5.38 | 5.29 | 5.35 | 5.03 | qfq | 8,584,552 | 45,826,772 | 0.75% |
| 2023-09-18 | 5.32 | 5.32 | 5.27 | 5.31 | 4.99 | qfq | 7,934,923 | 42,018,284 | -0.19% |
| 2023-09-15 | 5.32 | 5.35 | 5.29 | 5.32 | 5.00 | qfq | 10,059,753 | 53,554,564 | 0.38% |
| 2023-09-14 | 5.32 | 5.33 | 5.28 | 5.30 | 4.98 | qfq | 7,304,292 | 38,743,478 | -0.56% |
| 2023-09-13 | 5.35 | 5.45 | 5.28 | 5.33 | 5.01 | qfq | 10,795,235 | 57,687,014 | -0.37% |
| 2023-09-12 | 5.32 | 5.37 | 5.30 | 5.35 | 5.03 | qfq | 8,632,451 | 46,103,761 | 0.38% |
| 2023-09-11 | 5.28 | 5.34 | 5.25 | 5.33 | 5.01 | qfq | 11,763,852 | 62,399,380 | 2.11% |
| 2023-09-08 | 5.21 | 5.26 | 5.18 | 5.22 | 4.91 | qfq | 8,647,444 | 45,140,242 | -0.57% |
| 2023-09-07 | 5.33 | 5.34 | 5.25 | 5.25 | 4.93 | qfq | 10,565,486 | 55,900,041 | -1.50% |
| 2023-09-06 | 5.37 | 5.37 | 5.29 | 5.33 | 5.01 | qfq | 9,364,042 | 49,811,437 | -0.93% |
| 2023-09-05 | 5.44 | 5.45 | 5.37 | 5.38 | 5.06 | qfq | 7,908,982 | 42,695,592 | -1.28% |
| 2023-09-04 | 5.37 | 5.45 | 5.35 | 5.45 | 5.12 | qfq | 11,002,934 | 59,655,995 | 1.68% |
| 2023-09-01 | 5.35 | 5.38 | 5.31 | 5.36 | 5.04 | qfq | 7,498,477 | 40,065,240 | 0.37% |
| 2023-08-31 | 5.40 | 5.43 | 5.33 | 5.34 | 5.02 | qfq | 10,930,589 | 58,653,990 | -0.93% |
| 2023-08-30 | 5.46 | 5.50 | 5.39 | 5.39 | 5.07 | qfq | 12,682,588 | 68,949,228 | -1.64% |
| 2023-08-29 | 5.45 | 5.52 | 5.41 | 5.48 | 5.15 | qfq | 18,706,400 | 102,398,476 | 1.48% |
| 2023-08-28 | 5.52 | 5.58 | 5.38 | 5.40 | 5.07 | qfq | 22,316,572 | 122,543,990 | 2.08% |
| 2023-08-25 | 5.28 | 5.36 | 5.27 | 5.29 | 4.97 | qfq | 11,846,400 | 62,838,222 | -0.56% |
| 2023-08-24 | 5.44 | 5.46 | 5.31 | 5.32 | 5.00 | qfq | 12,314,911 | 66,146,485 | -2.03% |
| 2023-08-23 | 5.51 | 5.56 | 5.43 | 5.43 | 5.10 | qfq | 9,345,559 | 51,146,013 | -1.27% |
| 2023-08-22 | 5.45 | 5.51 | 5.42 | 5.50 | 5.17 | qfq | 10,166,412 | 55,558,485 | 0.92% |
| 2023-08-21 | 5.66 | 5.71 | 5.44 | 5.45 | 5.12 | qfq | 16,985,500 | 94,265,931 | -4.05% |
| 2023-08-18 | 5.65 | 5.82 | 5.65 | 5.68 | 5.34 | qfq | 14,922,102 | 85,603,646 | 0.00% |
| 2023-08-17 | 5.58 | 5.69 | 5.56 | 5.68 | 5.34 | qfq | 9,506,206 | 53,446,280 | 1.25% |
| 2023-08-16 | 5.62 | 5.67 | 5.59 | 5.61 | 5.27 | qfq | 7,973,106 | 44,857,187 | -0.71% |
| 2023-08-15 | 5.62 | 5.66 | 5.55 | 5.65 | 5.31 | qfq | 9,654,500 | 54,291,415 | 0.36% |
| 2023-08-14 | 5.56 | 5.65 | 5.53 | 5.63 | 5.29 | qfq | 7,628,093 | 42,652,327 | 0.54% |
| 2023-08-11 | 5.75 | 5.75 | 5.60 | 5.60 | 5.26 | qfq | 12,676,690 | 71,723,592 | -2.44% |
| 2023-08-10 | 5.69 | 5.78 | 5.69 | 5.74 | 5.39 | qfq | 6,933,100 | 39,786,261 | 0.53% |
| 2023-08-09 | 5.75 | 5.76 | 5.69 | 5.71 | 5.37 | qfq | 8,894,400 | 50,894,663 | -0.52% |
| 2023-08-08 | 5.76 | 5.79 | 5.74 | 5.74 | 5.39 | qfq | 7,887,100 | 45,469,562 | -0.35% |
| 2023-08-07 | 5.85 | 5.85 | 5.75 | 5.76 | 5.41 | qfq | 9,940,500 | 57,417,040 | -1.37% |
| 2023-08-04 | 5.87 | 5.89 | 5.82 | 5.84 | 5.49 | qfq | 12,392,679 | 72,627,456 | 0.00% |
| 2023-08-03 | 5.85 | 5.87 | 5.78 | 5.84 | 5.49 | qfq | 12,691,726 | 73,834,969 | -0.34% |
| 2023-08-02 | 5.91 | 5.92 | 5.82 | 5.86 | 5.51 | qfq | 14,757,534 | 86,500,941 | -1.01% |
| 2023-08-01 | 5.89 | 5.93 | 5.85 | 5.92 | 5.56 | qfq | 15,880,321 | 93,662,039 | 0.17% |
| 2023-07-31 | 5.80 | 5.99 | 5.78 | 5.91 | 5.55 | qfq | 31,306,649 | 184,400,203 | 2.25% |
| 2023-07-28 | 5.69 | 5.79 | 5.65 | 5.78 | 5.43 | qfq | 20,320,963 | 116,742,575 | 1.40% |
| 2023-07-27 | 5.71 | 5.78 | 5.69 | 5.70 | 5.36 | qfq | 10,477,027 | 60,055,962 | -0.18% |
| 2023-07-26 | 5.73 | 5.74 | 5.66 | 5.71 | 5.37 | qfq | 9,458,670 | 53,881,580 | -0.17% |
| 2023-07-25 | 5.65 | 5.76 | 5.64 | 5.72 | 5.38 | qfq | 20,100,108 | 114,702,222 | 1.78% |
| 2023-07-24 | 5.58 | 5.65 | 5.54 | 5.62 | 5.28 | qfq | 12,049,000 | 67,653,681 | 0.90% |
| 2023-07-21 | 5.59 | 5.65 | 5.54 | 5.57 | 5.23 | qfq | 18,963,161 | 106,015,558 | -0.18% |
| 2023-07-20 | 5.67 | 5.67 | 5.57 | 5.58 | 5.24 | qfq | 10,768,303 | 60,622,325 | -1.24% |
| 2023-07-19 | 5.65 | 5.66 | 5.62 | 5.65 | 5.31 | qfq | 8,368,614 | 47,203,098 | 0.00% |
| 2023-07-18 | 5.58 | 5.66 | 5.53 | 5.65 | 5.31 | qfq | 10,550,449 | 59,258,239 | 1.25% |
| 2023-07-17 | 5.57 | 5.59 | 5.50 | 5.58 | 5.24 | qfq | 10,412,068 | 57,721,494 | -0.53% |